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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.51	261.8	261.8	264.02	252.61	343,801
February 19, 2026	280	262.67	262.67	281.69	259.58	521,046
February 18, 2026	286.67	283.29	283.29	290.31	277.77	525,454
February 17, 2026	289	287.84	287.84	298.3	270.71	840,274
February 13, 2026	271.27	276.45	276.45	280.54	271.27	363,400
February 12, 2026	275.56	270.26	270.26	275.56	269.4	128,829
February 11, 2026	271.43	272.65	272.65	274.3	264.85	179,170
February 10, 2026	273.38	270.7	270.7	274.92	270.1	139,300
February 09, 2026	276.66	272.61	272.61	280	270	263,992
February 06, 2026	276.89	272.74	272.74	277.11	260.03	327,600
February 05, 2026	265.43	267.64	267.64	274.06	265.29	287,536
February 04, 2026	281.32	269.13	269.13	282.33	258.34	437,926
February 03, 2026	284	279.53	279.53	286.52	273.23	123,948
February 02, 2026	276.58	282.27	282.27	285.97	276.05	222,923
January 30, 2026	282	279.24	279.24	282.47	274.89	277,737
January 29, 2026	273.03	279.34	279.34	283.61	273.03	219,917
January 28, 2026	278.19	272.91	272.91	279.62	272.15	260,023
January 27, 2026	278.75	277.36	277.36	281.28	275.07	178,716
January 26, 2026	279.47	278.75	278.75	281	275	163,800
January 23, 2026	289.98	281.53	281.53	294.64	280.63	331,309
January 22, 2026	286.2	289.13	289.13	292.49	286.2	280,400
January 21, 2026	274.58	286	286	286.28	271.7	252,384
January 20, 2026	280.02	274.81	274.81	282.2	271.52	417,853
January 16, 2026	284.17	285.04	285.04	289.78	282	278,828
January 15, 2026	295	282.01	282.01	295	279.56	288,800
January 14, 2026	292.4	291.79	291.79	295.98	287.57	315,296
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

Krystal Biotech, Inc. (KRYS) NASDAQ