Krystal Biotech, Inc. - KRYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	215.8	221.96	221.96	222.66	213.83	402,123
December 03, 2025	215.69	217.46	217.46	219.85	214.03	240,300
December 02, 2025	216.38	215.06	215.06	219.54	212.75	274,313
December 01, 2025	216.1	215.11	215.11	216.56	212.83	218,207
November 28, 2025	219.85	218	218	219.85	215.12	76,547
November 26, 2025	216.97	218.7	218.7	221.84	213.24	304,951
November 25, 2025	216.09	216.97	216.97	220	214.67	196,834
November 24, 2025	212.02	214.89	214.89	219.69	212.02	278,045
November 21, 2025	204.05	212.02	212.02	214.72	204.03	317,991
November 20, 2025	208.63	204.23	204.23	210	203.17	164,000
November 19, 2025	205	204.1	204.1	208.79	203.56	219,343
November 18, 2025	206.17	204.74	204.74	209.77	202.99	130,246
November 17, 2025	205.57	208.25	208.25	212.97	205.57	322,436
November 14, 2025	199.11	206.16	206.16	208.09	198.02	168,776
November 13, 2025	201.16	201.21	201.21	204.69	199.08	199,500
November 12, 2025	202.7	203.03	203.03	209.96	202.7	328,452
November 11, 2025	201.07	203	203	204.15	199	399,700
November 10, 2025	199.34	199.53	199.53	201.32	197.13	294,200
November 07, 2025	200.08	197.93	197.93	200.08	192.52	261,802
November 06, 2025	198.53	199.97	199.97	203	195.76	250,400
November 05, 2025	198.38	199.88	199.88	204.18	194.92	684,500
November 04, 2025	197.94	203.26	203.26	212.98	195.47	654,500
November 03, 2025	197.75	197.85	197.85	198.98	184.02	633,919
October 31, 2025	187.68	197.51	197.51	198.25	185.96	565,377
October 30, 2025	184.79	189.08	189.08	191.44	184.7	281,600
October 29, 2025	187.9	185.05	185.05	189.96	183.26	259,454
October 28, 2025	189.77	189.65	189.65	190.49	185.05	241,431
October 27, 2025	187.13	189.93	189.93	191.88	187.13	187,724
October 24, 2025	188.5	186.13	186.13	189.25	185.04	135,554
October 23, 2025	186.26	186.32	186.32	189.95	183.08	137,648
October 22, 2025	190.67	186.42	186.42	190.67	183.88	263,000
October 21, 2025	195.2	190.78	190.78	195.6	188.63	225,807
October 20, 2025	191.74	195.96	195.96	196.78	188.19	290,128
October 17, 2025	192.91	190.23	190.23	192.91	186.73	282,152
October 16, 2025	193.41	188.33	188.33	195.91	187.53	239,556
October 15, 2025	188.24	192.99	192.99	195.39	187.49	249,824
October 14, 2025	183.38	188.05	188.05	189.75	181.44	211,381
October 13, 2025	182.44	184.74	184.74	186.08	179.19	249,500
October 10, 2025	189.88	181.47	181.47	190.01	181.32	338,161
October 09, 2025	187.18	188.76	188.76	189.51	186.26	250,703
October 08, 2025	184.63	187.18	187.18	187.48	181.79	224,233
October 07, 2025	182.13	183.02	183.02	183.23	179.8	212,200
October 06, 2025	183.87	180.57	180.57	186.75	179.85	327,502
October 03, 2025	182.79	183.36	183.36	183.58	179.16	345,208
October 02, 2025	180.49	181.69	181.69	182.28	178.61	261,700
October 01, 2025	175.85	179.61	179.61	183.36	175.85	535,200
September 30, 2025	176.81	176.53	176.53	178.2	173.01	319,700
September 29, 2025	168.59	176.75	176.75	177.25	168.34	367,949
September 26, 2025	162.13	167.82	167.82	168.19	159.24	200,687
September 25, 2025	160.82	161.15	161.15	164.39	158.08	261,790
September 24, 2025	164.97	162	162	166.62	161.49	298,283
September 23, 2025	165.18	164.97	164.97	167.87	163.34	226,587
September 22, 2025	162.17	165.42	165.42	167.91	161.6	483,063
September 19, 2025	161.91	163.57	163.57	168.42	160.5	811,000
September 18, 2025	156.64	160.61	160.61	160.69	155.2	364,548
September 17, 2025	155	154.05	154.05	157.1	153.41	247,976
September 16, 2025	155.91	154.38	154.38	156.58	152.45	328,838
September 15, 2025	146.52	155.71	155.71	156.25	145.46	798,155
September 12, 2025	144.17	143.68	143.68	145.42	141.25	350,777
September 11, 2025	137.55	144.36	144.36	144.7	137.02	318,882

Krystal Biotech, Inc. (KRYS) NASDAQ