Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
147.61
-2.39 (-1.59%)
Jul 25, 2025, 4:00 PM - Market closed
Krystal Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 150.44 | 151.44 | 147.35 | 147.61 | 147.61 | -1.59% | 314,163 |
Jul 24, 2025 | 153.23 | 154.85 | 149.97 | 150.00 | 150.00 | -2.12% | 185,298 |
Jul 23, 2025 | 153.28 | 154.27 | 151.26 | 153.25 | 153.25 | 0.89% | 265,396 |
Jul 22, 2025 | 148.51 | 152.80 | 148.51 | 151.90 | 151.90 | 2.57% | 293,254 |
Jul 21, 2025 | 148.00 | 150.49 | 147.03 | 148.09 | 148.09 | 0.41% | 169,741 |
Jul 18, 2025 | 151.33 | 152.25 | 146.35 | 147.49 | 147.49 | -1.77% | 304,073 |
Jul 17, 2025 | 149.03 | 153.74 | 149.03 | 150.15 | 150.15 | 0.05% | 266,343 |
Jul 16, 2025 | 148.10 | 151.79 | 147.14 | 150.08 | 150.08 | 1.59% | 280,631 |
Jul 15, 2025 | 150.64 | 152.05 | 147.14 | 147.73 | 147.73 | -1.78% | 322,951 |
Jul 14, 2025 | 147.52 | 151.11 | 147.52 | 150.41 | 150.41 | 1.51% | 270,547 |
Jul 11, 2025 | 147.99 | 148.77 | 146.42 | 148.17 | 148.17 | -1.05% | 267,498 |
Jul 10, 2025 | 148.79 | 151.48 | 147.01 | 149.74 | 149.74 | 0.56% | 252,952 |
Jul 9, 2025 | 143.30 | 150.33 | 142.17 | 148.90 | 148.90 | 3.88% | 544,262 |
Jul 8, 2025 | 139.85 | 143.58 | 139.20 | 143.34 | 143.34 | 2.57% | 247,488 |
Jul 7, 2025 | 143.75 | 144.00 | 139.26 | 139.74 | 139.74 | -2.33% | 271,995 |
Jul 3, 2025 | 141.95 | 143.09 | 140.70 | 143.08 | 143.08 | 1.22% | 168,281 |
Jul 2, 2025 | 139.06 | 143.05 | 139.06 | 141.35 | 141.35 | 1.68% | 210,074 |
Jul 1, 2025 | 138.46 | 143.44 | 136.44 | 139.01 | 139.01 | 1.13% | 281,699 |
Jun 30, 2025 | 139.02 | 139.38 | 135.86 | 137.46 | 137.46 | -1.02% | 420,568 |
Jun 27, 2025 | 143.05 | 143.25 | 138.00 | 138.88 | 138.88 | -2.60% | 418,511 |
Jun 26, 2025 | 142.50 | 144.49 | 140.00 | 142.58 | 142.58 | 0.06% | 321,761 |
Jun 25, 2025 | 146.78 | 146.78 | 139.58 | 142.50 | 142.50 | -0.81% | 286,070 |
Jun 24, 2025 | 139.05 | 146.35 | 137.14 | 143.67 | 143.67 | 4.17% | 838,581 |
Jun 23, 2025 | 132.48 | 138.06 | 131.06 | 137.92 | 137.92 | 4.12% | 610,829 |
Jun 20, 2025 | 132.87 | 133.70 | 130.17 | 132.46 | 132.46 | 0.28% | 691,418 |
Jun 18, 2025 | 130.86 | 132.35 | 127.99 | 132.09 | 132.09 | 1.59% | 354,144 |
Jun 17, 2025 | 130.75 | 132.92 | 129.19 | 130.02 | 130.02 | -2.27% | 367,281 |
Jun 16, 2025 | 137.77 | 137.77 | 132.86 | 133.05 | 133.05 | -2.94% | 241,398 |
Jun 13, 2025 | 138.00 | 139.96 | 134.45 | 137.07 | 137.07 | -2.32% | 295,184 |
Jun 12, 2025 | 138.13 | 143.09 | 135.44 | 140.33 | 140.33 | 0.51% | 429,263 |
Jun 11, 2025 | 138.71 | 143.20 | 137.43 | 139.62 | 139.62 | 1.02% | 561,310 |
Jun 10, 2025 | 136.87 | 138.52 | 135.90 | 138.21 | 138.21 | 1.57% | 241,070 |
Jun 9, 2025 | 138.04 | 138.18 | 134.86 | 136.08 | 136.08 | -0.63% | 342,370 |
Jun 6, 2025 | 134.23 | 136.95 | 134.23 | 136.94 | 136.94 | 3.26% | 265,908 |
Jun 5, 2025 | 132.01 | 133.46 | 130.39 | 132.62 | 132.62 | 0.45% | 233,159 |
Jun 4, 2025 | 131.21 | 134.03 | 130.84 | 132.03 | 132.03 | 0.86% | 234,693 |
Jun 3, 2025 | 125.36 | 132.26 | 124.00 | 130.91 | 130.91 | 4.43% | 359,367 |
Jun 2, 2025 | 125.87 | 127.72 | 124.05 | 125.36 | 125.36 | -0.48% | 349,724 |
May 30, 2025 | 124.83 | 127.33 | 123.32 | 125.96 | 125.96 | 0.28% | 380,475 |
May 29, 2025 | 124.42 | 126.77 | 123.03 | 125.61 | 125.61 | 1.82% | 232,615 |
May 28, 2025 | 126.68 | 127.46 | 123.35 | 123.36 | 123.36 | -2.44% | 268,449 |
May 27, 2025 | 126.72 | 127.59 | 124.37 | 126.45 | 126.45 | 1.12% | 361,563 |
May 23, 2025 | 123.35 | 125.61 | 122.80 | 125.05 | 125.05 | -0.19% | 298,646 |
May 22, 2025 | 126.50 | 127.68 | 125.02 | 125.29 | 125.29 | -1.10% | 470,263 |
May 21, 2025 | 129.79 | 131.53 | 125.34 | 126.68 | 126.68 | -3.70% | 333,263 |
May 20, 2025 | 132.26 | 133.83 | 130.74 | 131.55 | 131.55 | -0.56% | 244,562 |
May 19, 2025 | 128.66 | 133.23 | 128.54 | 132.29 | 132.29 | 1.29% | 447,058 |
May 16, 2025 | 130.15 | 131.50 | 127.66 | 130.60 | 130.60 | 0.21% | 526,206 |
May 15, 2025 | 132.57 | 132.90 | 127.40 | 130.33 | 130.33 | -0.81% | 583,413 |
May 14, 2025 | 134.92 | 135.80 | 128.00 | 131.39 | 131.39 | -2.33% | 427,870 |