Home

Krystal Biotech, Inc. - Common Stock (KRYS)

239.72
+5.08 (2.17%)
NASDAQ · Last Trade: Dec 10th, 6:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)

DateOpenHighLowCloseVolumeAdjusted Close
12/10/2025234.43241.85234.43239.72444,789239.72
12/09/2025232.07237.19231.51234.64369,694234.64
12/08/2025237.35241.65227.86234.05439,030234.05
12/05/2025222.24234.65220.78234.13537,917234.13
12/04/2025215.80222.66213.83221.96406,328221.96
12/03/2025215.69219.85214.03217.46240,212217.46
12/02/2025216.38219.54212.75215.06274,312215.06
12/01/2025216.10216.56212.83215.11218,206215.11
11/28/2025219.85219.85215.12218.0076,590218.00
11/26/2025216.97221.84213.24218.70304,951218.70
11/25/2025216.09220.00214.67216.97196,818216.97
11/24/2025212.02219.69212.02214.89277,734214.89
11/21/2025204.05214.72203.35212.02330,972212.02
11/20/2025208.63210.00203.18204.22163,956204.22
11/19/2025205.00208.79203.67204.10229,077204.10
11/18/2025206.17209.77202.99204.74130,246204.74
11/17/2025205.57212.97205.57208.25322,433208.25
11/14/2025199.11207.80198.02206.16181,030206.16
11/13/2025201.16204.69199.08201.21199,497201.21
11/12/2025202.70209.96202.70203.03334,054203.03
11/11/2025201.07204.15199.00203.00399,678203.00
11/10/2025199.34201.32197.13199.53294,159199.53
11/07/2025200.08200.08192.52197.93261,802197.93
11/06/2025198.53203.00195.76199.97250,400199.97
11/05/2025198.38204.18194.91199.88684,478199.88
11/04/2025197.94212.98195.47203.26654,459203.26
11/03/2025197.75198.98184.02197.85633,917197.85
10/31/2025187.68198.50185.96197.51595,008197.51
10/30/2025184.79191.44184.70189.08281,554189.08
10/29/2025187.90189.96183.26185.05281,702185.05
10/28/2025189.77190.49185.05189.65260,366189.65
10/27/2025187.13191.88187.13189.93187,723189.93
10/24/2025188.50189.25185.04186.13140,251186.13
10/23/2025186.26189.95183.03186.45171,605186.45
10/22/2025190.67190.67183.88186.42265,200186.42
10/21/2025195.20195.60188.63190.78226,727190.78
10/20/2025191.74196.78188.19195.96290,128195.96
10/17/2025192.91192.91186.72190.23282,152190.23
10/16/2025193.41195.91187.53188.33252,726188.33
10/15/2025188.24195.38187.49192.99262,855192.99
10/14/2025183.38189.75181.44188.05224,361188.05
10/13/2025182.44186.08179.19184.74249,475184.74
10/10/2025189.88190.01181.32181.47338,161181.47
10/09/2025187.18189.51186.26188.76250,703188.76
10/08/2025184.63187.48181.79187.18257,995187.18
10/07/2025182.13183.23179.80183.02212,153183.02
10/06/2025183.87186.75179.85180.57327,502180.57
10/03/2025182.79183.58179.16183.36397,457183.36
10/02/2025180.49182.28178.61181.56261,665181.56
10/01/2025175.85183.36175.85179.61535,179179.61
9/30/2025176.81178.20173.01176.53319,684176.53
9/29/2025168.59177.25168.34176.75367,950176.75
9/26/2025162.13168.19159.24167.82210,652167.82
9/25/2025160.82164.38158.08161.15261,934161.15
9/24/2025164.97166.62161.49162.00309,986162.00
9/23/2025165.18167.87163.34164.97249,170164.97
9/22/2025162.17167.91161.60165.42483,055165.42
9/19/2025161.91168.42160.50163.57811,024163.57
9/18/2025156.64160.69155.20160.61364,668160.61
9/17/2025155.00157.10153.20154.05280,632154.05
9/16/2025155.91157.96151.88154.38406,188154.38
9/15/2025146.52156.25145.46155.71798,150155.71
9/12/2025144.17145.42141.25143.68350,777143.68
9/11/2025137.55144.70137.02144.36318,881144.36