Skip to main content
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
148.39
+3.58 (2.47%)
Jan 17, 2025, 4:00 PM EST - Market closed

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025147.04149.15145.87148.39148.392.47%180,087
Jan 16, 2025146.01146.88143.71144.81144.81-1.11%238,536
Jan 15, 2025147.16148.58143.45146.44146.442.66%361,578
Jan 14, 2025152.94152.94141.72142.64142.64-5.10%463,906
Jan 13, 2025151.30151.30146.02150.31150.31-1.71%324,092
Jan 10, 2025153.39157.01151.02152.92152.92-2.39%455,648
Jan 8, 2025158.77158.77155.08156.67156.67-1.93%227,706
Jan 7, 2025155.89161.71155.89159.75159.752.53%200,172
Jan 6, 2025159.50161.47155.48155.81155.81-1.59%264,115
Jan 3, 2025156.34159.86156.34158.33158.331.17%136,538
Jan 2, 2025159.05161.29155.08156.50156.50-0.10%217,132
Dec 31, 2024160.40160.44156.38156.66156.66-1.96%206,232
Dec 30, 2024157.08160.22154.16159.80159.800.32%177,980
Dec 27, 2024161.00161.93158.25159.29159.29-0.75%233,462
Dec 26, 2024157.78161.44156.02160.49160.491.24%136,564
Dec 24, 2024161.31162.11156.69158.52158.52-1.44%112,859
Dec 23, 2024163.82164.44159.47160.83160.83-2.43%193,330
Dec 20, 2024159.20165.98159.20164.83164.832.49%898,322
Dec 19, 2024157.52162.39155.16160.83160.832.67%457,599
Dec 18, 2024176.59176.59155.40156.64156.64-7.34%359,642
Dec 17, 2024165.76169.66164.32169.04169.040.85%231,778
Dec 16, 2024162.55173.10162.51167.61167.612.43%371,020
Dec 13, 2024173.28174.43162.33163.64163.64-5.63%541,626
Dec 12, 2024191.16193.07170.00173.40173.40-7.33%478,033
Dec 11, 2024186.47187.18183.29187.12187.120.74%161,308
Dec 10, 2024181.96187.52181.96185.74185.740.73%250,041
Dec 9, 2024185.73188.70179.96184.40184.40-0.46%191,017
Dec 6, 2024180.58185.87179.00185.25185.253.05%216,765
Dec 5, 2024186.03186.14179.30179.76179.76-4.19%288,432
Dec 4, 2024186.27190.53186.27187.62187.620.89%211,391
Dec 3, 2024194.00195.82185.64185.97185.97-4.59%295,096
Dec 2, 2024196.35198.31191.78194.91194.91-1.27%257,745
Nov 29, 2024196.56200.00195.39197.42197.420.26%116,614
Nov 27, 2024197.05198.87194.80196.91196.910.20%139,869
Nov 26, 2024193.66196.65190.56196.52196.521.01%168,718
Nov 25, 2024193.69197.78193.25194.56194.562.18%336,299
Nov 22, 2024184.07191.27182.02190.40190.404.45%222,077
Nov 21, 2024179.98183.45175.09182.29182.292.35%185,178
Nov 20, 2024176.60181.69173.65178.10178.100.14%180,569
Nov 19, 2024174.30179.00173.65177.85177.851.26%215,830
Nov 18, 2024171.37176.45168.88175.64175.642.87%254,861
Nov 15, 2024178.36178.36169.47170.74170.74-3.75%351,124
Nov 14, 2024183.27186.44176.05177.39177.39-3.71%275,010
Nov 13, 2024190.12192.69183.62184.22184.22-1.60%201,970
Nov 12, 2024195.77199.41186.26187.22187.22-4.42%258,476
Nov 11, 2024202.24207.84195.05195.87195.87-1.87%296,436
Nov 8, 2024185.03200.89184.86199.61199.617.64%416,323
Nov 7, 2024182.26190.40182.26185.45185.451.29%202,507
Nov 6, 2024184.22194.59182.57183.09183.094.98%610,115
Nov 5, 2024172.48175.96170.65174.41174.412.08%245,167
Nov 4, 2024164.85173.81163.66170.85170.85-3.14%802,865
Nov 1, 2024173.03176.49170.82176.39176.392.24%296,896
Oct 31, 2024174.99175.92170.09172.53172.53-1.71%190,869
Oct 30, 2024174.81175.76172.71175.53175.53-0.39%111,858
Oct 29, 2024175.99177.23174.97176.22176.22-0.38%85,217
Oct 28, 2024177.27180.16175.71176.89176.890.79%133,129
Oct 25, 2024176.62181.31175.45175.51175.510.31%129,171
Oct 24, 2024173.10175.12172.69174.98174.981.29%115,570
Oct 23, 2024173.90174.10171.69172.75172.75-1.40%118,439
Oct 22, 2024177.64177.64174.24175.20175.20-2.11%142,907
Oct 21, 2024178.13179.81176.25178.98178.98-0.12%152,680
Oct 18, 2024177.01179.63175.74179.19179.191.34%189,815
Oct 17, 2024178.76178.76176.50176.82176.82-0.54%111,303
Oct 16, 2024180.02180.02177.02177.78177.78-0.38%107,367
Oct 15, 2024180.12180.68177.43178.46178.46-0.62%161,147
Oct 14, 2024177.60180.27177.02179.58179.580.49%80,913
Oct 11, 2024173.33180.50173.04178.71178.713.21%209,790
Oct 10, 2024171.45173.24169.00173.15173.150.68%217,304
Oct 9, 2024175.24175.24171.04171.98171.98-1.64%155,676
Oct 8, 2024176.13177.53174.50174.84174.84-0.09%116,527
Oct 7, 2024176.35176.95173.44175.00175.00-1.19%234,604
Oct 4, 2024178.48179.45175.81177.11177.110.67%120,468
Oct 3, 2024176.56179.10175.50175.93175.93-0.82%153,747
Oct 2, 2024180.40180.40176.25177.38177.38-2.25%148,009
Oct 1, 2024181.28185.21179.97181.47181.47-0.31%184,905
Sep 30, 2024176.40183.92176.25182.03182.032.76%214,627
Sep 27, 2024180.25181.14176.92177.14177.14-0.71%182,104
Sep 26, 2024182.48182.48178.08178.41178.41-0.62%121,957
Sep 25, 2024179.99182.14178.39179.53179.530.03%130,317
Sep 24, 2024181.03181.03176.23179.47179.47-0.39%306,222
Sep 23, 2024185.53186.92179.91180.18180.18-2.17%188,945
Sep 20, 2024185.09187.34181.90184.17184.17-0.17%564,358
Sep 19, 2024187.42190.96183.98184.48184.480.95%365,603
Sep 18, 2024190.02190.84182.19182.74182.74-3.44%335,082
Sep 17, 2024196.98197.89186.40189.26189.26-2.58%663,229
Sep 16, 2024201.92203.29193.87194.27194.27-3.63%219,225
Sep 13, 2024198.84202.95198.80201.58201.583.04%292,358
Sep 12, 2024199.82202.41194.34195.64195.64-1.58%397,577
Sep 11, 2024185.34199.89183.97198.79198.797.45%374,756
Sep 10, 2024188.29189.84183.76185.00185.00-1.43%113,778
Sep 9, 2024183.62189.66183.08187.69187.691.90%176,517
Sep 6, 2024187.13187.13181.36184.19184.19-1.01%92,811
Sep 5, 2024187.16188.28183.36186.06186.060.06%97,072
Sep 4, 2024185.90187.30182.33185.95185.95-0.44%141,374
Sep 3, 2024193.14195.18185.37186.78186.78-4.27%223,082
Aug 30, 2024197.34199.23191.36195.12195.12-0.05%202,918
Aug 29, 2024205.57205.57194.33195.22195.22-4.26%162,206
Aug 28, 2024199.00206.97195.75203.91203.912.87%247,807
Aug 27, 2024199.56200.06196.67198.22198.22-1.14%170,945
Aug 26, 2024203.34203.34199.55200.51200.51-0.53%133,224