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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	273.92	291.93	291.93	292.9	266.65	504,857
January 12, 2026	260.64	272.13	272.13	274.4	257	476,400
January 09, 2026	254.51	261.41	261.41	267.48	252.92	349,900
January 08, 2026	249.51	248.91	248.91	255.07	245.99	437,200
January 07, 2026	250.45	246.37	246.37	254.5	245.68	367,296
January 06, 2026	250.44	249.39	249.39	257.95	246.24	395,137
January 05, 2026	246.55	244.71	244.71	247	235.61	211,700
January 02, 2026	245.64	246.91	246.91	246.93	238.52	190,049
December 31, 2025	247.69	246.54	246.54	250.09	245.89	195,614
December 30, 2025	253	247.88	247.88	256	246.9	195,346
December 29, 2025	251.39	253.68	253.68	265.92	248.48	181,300
December 26, 2025	251.63	252.17	252.17	252.55	249	151,300
December 24, 2025	253.67	251.29	251.29	253.9	249.73	119,013
December 23, 2025	249.27	253.36	253.36	254.93	248.9	216,636
December 22, 2025	241.43	249.61	249.61	249.78	241.43	256,840
December 19, 2025	233.25	240.8	240.8	245.3	231.91	690,249
December 18, 2025	238.81	233.37	233.37	239.52	231.69	224,001
December 17, 2025	237.76	235.8	235.8	238.66	234.17	270,227
December 16, 2025	240.55	238.55	238.55	243.66	238.55	280,536
December 15, 2025	244.34	242.98	242.98	247.4	240.49	243,713
December 12, 2025	246.97	244.65	244.65	248.6	242.58	334,039
December 11, 2025	239.16	246.78	246.78	246.97	239.16	258,569
December 10, 2025	234.43	239.72	239.72	241.85	234.43	498,800
December 09, 2025	232.93	234.91	234.91	237.2	231.51	329,696
December 08, 2025	237.35	234.05	234.05	241.65	227.86	439,031
December 05, 2025	222.24	234.13	234.13	234.65	220.79	537,917
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

Krystal Biotech, Inc. (KRYS) NASDAQ