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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	124.83	125.96	125.96	127.33	123.39	349,915
May 29, 2025	124.42	125.61	125.61	126.77	123.03	232,615
May 28, 2025	126.68	123.36	123.36	127.45	123.35	268,449
May 27, 2025	126.72	126.45	126.45	127.59	124.37	361,600
May 23, 2025	123.35	125.05	125.05	125.61	122.8	298,645
May 22, 2025	126.5	125.29	125.29	127.68	125.02	470,263
May 21, 2025	129.79	126.68	126.68	131.53	125.34	333,257
May 20, 2025	132.26	131.54	131.54	133.83	130.74	244,562
May 19, 2025	128.66	132.29	132.29	133.23	128.54	447,100
May 16, 2025	130.15	130.6	130.6	131.5	127.66	526,081
May 15, 2025	132.57	130.33	130.33	132.9	127.4	583,395
May 14, 2025	134.92	131.39	131.39	135.79	128	427,870
May 13, 2025	138.77	134.53	134.53	138.77	133.24	336,100
May 12, 2025	133.09	139.43	139.43	140.21	133.09	335,707
May 09, 2025	139.66	132.18	132.18	140.54	131.71	329,826
May 08, 2025	136.32	137.17	137.24	141.37	132.48	534,579
May 07, 2025	140.64	136.8	136.8	140.64	133.22	696,679
May 06, 2025	143.01	139.47	139.47	145.25	135	1.33M
May 05, 2025	166.59	162.29	162.29	167.21	161.71	343,500
May 02, 2025	168.18	166.16	166.16	169.31	165.53	228,173
May 01, 2025	168.51	165.69	165.69	169.48	163.23	257,517
April 30, 2025	170.83	169.88	169.88	172.52	167.34	206,425
April 29, 2025	168.47	170.57	170.57	171.74	163.78	257,537
April 28, 2025	169.49	169.73	169.73	171.85	166.73	167,700
April 25, 2025	171.2	168.06	168.06	172.71	165.08	171,259
April 24, 2025	166.15	169.12	169.12	169.31	164.22	249,800
April 23, 2025	174.36	165.8	165.8	176.73	165.55	232,600
April 22, 2025	164.75	168.8	168.8	169.41	163.05	271,456
April 21, 2025	166.93	161.91	161.91	170.5	161.03	291,385
April 17, 2025	164.89	168.57	168.36	168.79	163.1	303,757
April 16, 2025	163.77	164.7	164.7	168.13	162.02	343,020
April 15, 2025	168.6	169.13	169.13	171	165.2	165,479
April 14, 2025	167.7	168.91	168.91	170.25	163.95	214,400
April 11, 2025	159.85	165	165	167.35	154.11	426,700
April 10, 2025	163.91	160.65	160.65	167.38	155.23	407,100
April 09, 2025	154.87	168.16	168.16	169.12	150.1	490,896
April 08, 2025	168.83	158.69	158.69	173.46	155.98	394,639
April 07, 2025	167	166.01	166.01	175.16	158.78	515,600
April 04, 2025	170.91	171.3	171.3	173.99	166.89	444,673
April 03, 2025	174.37	178.13	178.13	179.38	169.98	654,120
April 02, 2025	174.58	181	181	182.16	174.58	235,736
April 01, 2025	178.95	174.58	174.58	182.06	173.68	307,489
March 31, 2025	180.56	180.3	180.3	182.08	175.98	329,600
March 28, 2025	182.68	183.92	183.92	185.44	180.74	224,610
March 27, 2025	188.7	182.75	182.75	188.7	181.81	280,400
March 26, 2025	192.4	187.1	187.1	196.15	186.91	185,924
March 25, 2025	193.72	192.3	192.3	197.94	188.8	279,200
March 24, 2025	189.71	194.44	194.44	195.43	188.8	261,900
March 21, 2025	187.52	187.15	187.15	188.53	185.62	322,438
March 20, 2025	187.47	188.61	188.61	190.74	185.6	151,595
March 19, 2025	186.86	189.18	189.18	190.74	184.37	175,559
March 18, 2025	185.58	188.5	188.5	191.75	181.03	325,626
March 17, 2025	176.08	186.89	186.89	188.59	173.66	300,001
March 14, 2025	175.2	179.38	179.38	180.34	175.18	153,585
March 13, 2025	178.78	177.37	177.37	179.86	175.01	262,600
March 12, 2025	184.4	178.39	178.39	184.64	178.31	263,091
March 11, 2025	184.5	184.88	184.88	187.11	179.33	344,834
March 10, 2025	177	183.75	183.75	184.13	177	353,300
March 07, 2025	175.98	179.94	179.94	181.91	175.98	216,319
March 06, 2025	178.58	178.93	178.93	182.15	176.09	252,100

Krystal Biotech, Inc. (KRYS) NASDAQ