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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	140.97	137.46	137.46	142.4	136.73	322,344
September 09, 2025	146	141.21	141.21	146.05	140.33	312,600
September 08, 2025	150.21	145.2	145.2	151.45	142.92	323,700
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

Krystal Biotech, Inc. (KRYS) NASDAQ