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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	150.33	150.27	150.27	152.96	149.91	308,387
September 04, 2025	149.33	149.75	149.75	150.39	148.04	232,000
September 03, 2025	147.98	150.2	150.2	152.57	147.62	261,800
September 02, 2025	148	149	149	150.06	145.47	322,238
August 29, 2025	150.8	147.7	147.7	151.14	147.56	257,900
August 28, 2025	147.46	150.76	150.54	151.5	147.46	236,561
August 27, 2025	146.04	147.64	147.64	147.98	145.83	158,176
August 26, 2025	146.6	146.88	146.88	147.26	143.09	257,951
August 25, 2025	150.89	146.77	146.77	151.44	144.97	315,619
August 22, 2025	146.36	150.49	150.49	152.04	145.63	247,000
August 21, 2025	143.75	145.7	145.68	146.97	143.75	199,490
August 20, 2025	143.62	145.86	145.86	147.57	142.51	191,220
August 19, 2025	145.73	143.96	143.96	145.79	143.54	173,083
August 18, 2025	150	146.3	146.3	150.81	146.3	253,400
August 15, 2025	150.49	150.27	150.27	151.32	148.57	210,446
August 14, 2025	147.35	150.33	150.33	150.84	145.95	365,162
August 13, 2025	145	149.34	149.34	151.61	145	343,798
August 12, 2025	137.93	143.55	143.55	144.28	137.93	244,854
August 11, 2025	138.01	137.54	137.54	140.88	137.38	297,613
August 08, 2025	134.85	138.66	138.66	139.19	133	333,000
August 07, 2025	135.69	136.1	136.1	136.26	132.31	322,732
August 06, 2025	135.5	136	136	138.18	133.86	517,414
August 05, 2025	135.51	137.35	137.35	137.7	131	629,600
August 04, 2025	153.79	134.94	134.94	153.79	130.5	2.11M
August 01, 2025	152.65	156.98	156.98	159	151.66	563,716
July 31, 2025	151.63	153.87	153.87	157	151	363,100
July 30, 2025	153.15	153.22	153.22	156.19	151.93	304,949
July 29, 2025	153.96	152.08	152.08	153.96	151.15	189,924
July 28, 2025	148.48	152.91	152.91	154.99	147.95	461,349
July 25, 2025	150.44	147.61	147.61	151.44	147.35	314,600
July 24, 2025	153.23	150	150	154.85	149.97	185,300
July 23, 2025	153.28	153.25	153.25	154.27	151.26	265,400
July 22, 2025	148.51	151.9	151.9	152.8	148.51	293,254
July 21, 2025	148	148.09	148.09	150.49	147.03	169,741
July 18, 2025	151.33	147.49	147.49	152.25	146.35	303,163
July 17, 2025	149.03	150.15	150.15	153.74	149.03	266,343
July 16, 2025	148.1	150.08	150.08	151.79	147.14	280,631
July 15, 2025	150.64	147.73	147.73	152.05	147.14	322,951
July 14, 2025	147.52	150.41	150.41	151.11	147.52	270,547
July 11, 2025	147.99	148.17	148.17	148.77	146.42	267,500
July 10, 2025	148.79	149.74	149.74	151.48	147.01	253,000
July 09, 2025	143.3	148.9	148.9	150.33	142.17	544,262
July 08, 2025	139.85	143.34	143.34	143.58	139.2	246,974
July 07, 2025	143.75	139.74	139.74	144	139.26	272,000
July 03, 2025	141.95	143.08	143.08	143.09	140.7	168,300
July 02, 2025	139.06	141.35	141.35	143.04	139.06	210,074
July 01, 2025	138.46	139.01	139.01	143.44	136.44	281,700
June 30, 2025	139.02	137.46	137.46	139.38	135.86	420,600
June 27, 2025	143.05	138.88	138.88	143.25	138	418,511
June 26, 2025	142.5	142.58	142.58	144.49	140	321,761
June 25, 2025	146.78	142.5	142.5	146.78	140	277,812
June 24, 2025	139.05	143.67	143.67	146.35	137.14	838,600
June 23, 2025	132.48	137.92	137.92	138.06	131.06	610,829
June 20, 2025	132.87	132.46	132.46	133.7	130.17	691,418
June 18, 2025	130.86	132.09	132.09	132.35	127.99	354,144
June 17, 2025	130.75	130.02	130.02	132.92	129.19	365,069
June 16, 2025	137.77	133.04	133.04	137.77	132.86	241,398
June 13, 2025	138	137.07	137.07	139.96	134.45	295,184
June 12, 2025	138.13	140.33	140.33	143.09	135.44	429,263
June 11, 2025	138.71	139.62	139.62	143.17	137.5	550,420

Krystal Biotech, Inc. (KRYS) NASDAQ