Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
183.92
+1.17 (0.64%)
At close: Mar 28, 2025, 4:00 PM
166.25
-17.67 (-9.61%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 182.68 | 185.44 | 180.74 | 183.92 | 183.92 | 0.64% | 224,610 |
| Mar 27, 2025 | 188.70 | 188.70 | 181.81 | 182.75 | 182.75 | -2.32% | 280,363 |
| Mar 26, 2025 | 192.40 | 196.15 | 186.91 | 187.10 | 187.10 | -2.70% | 185,925 |
| Mar 25, 2025 | 193.72 | 197.94 | 188.80 | 192.30 | 192.30 | -1.10% | 279,163 |
| Mar 24, 2025 | 189.71 | 195.43 | 188.80 | 194.44 | 194.44 | 3.90% | 261,855 |
| Mar 21, 2025 | 187.52 | 188.53 | 185.62 | 187.15 | 187.15 | -0.77% | 328,246 |
| Mar 20, 2025 | 187.47 | 190.74 | 185.60 | 188.61 | 188.61 | -0.30% | 151,596 |
| Mar 19, 2025 | 186.86 | 190.74 | 184.37 | 189.18 | 189.18 | 0.36% | 175,559 |
| Mar 18, 2025 | 185.58 | 191.75 | 181.03 | 188.50 | 188.50 | 0.86% | 325,626 |
| Mar 17, 2025 | 176.08 | 188.59 | 173.66 | 186.89 | 186.89 | 4.19% | 300,001 |
| Mar 14, 2025 | 175.20 | 180.34 | 175.18 | 179.38 | 179.38 | 1.13% | 153,585 |
| Mar 13, 2025 | 178.78 | 179.86 | 175.01 | 177.37 | 177.37 | -0.57% | 262,591 |
| Mar 12, 2025 | 184.40 | 184.64 | 178.31 | 178.39 | 178.39 | -3.51% | 263,094 |
| Mar 11, 2025 | 184.50 | 187.11 | 179.33 | 184.88 | 184.88 | 0.61% | 344,834 |
| Mar 10, 2025 | 177.00 | 184.13 | 177.00 | 183.75 | 183.75 | 2.12% | 353,248 |
| Mar 7, 2025 | 175.98 | 181.91 | 175.98 | 179.94 | 179.94 | 0.56% | 216,319 |
| Mar 6, 2025 | 178.58 | 182.15 | 176.09 | 178.93 | 178.93 | -0.63% | 252,054 |
| Mar 5, 2025 | 177.85 | 182.16 | 176.10 | 180.06 | 180.06 | 2.76% | 306,044 |
| Mar 4, 2025 | 170.45 | 176.64 | 167.54 | 175.22 | 175.22 | 1.97% | 302,139 |
| Mar 3, 2025 | 179.12 | 179.12 | 170.43 | 171.83 | 171.83 | -4.14% | 331,836 |
| Feb 28, 2025 | 173.45 | 179.88 | 173.45 | 179.25 | 179.25 | 3.40% | 260,738 |
| Feb 27, 2025 | 175.22 | 180.79 | 173.24 | 173.35 | 173.35 | -1.72% | 216,419 |
| Feb 26, 2025 | 181.31 | 183.15 | 175.23 | 176.39 | 176.39 | -2.60% | 359,686 |
| Feb 25, 2025 | 188.50 | 188.56 | 180.44 | 181.10 | 181.10 | -3.10% | 304,781 |
| Feb 24, 2025 | 188.51 | 189.68 | 182.96 | 186.89 | 186.89 | -0.52% | 272,627 |
| Feb 21, 2025 | 184.99 | 189.19 | 184.12 | 187.86 | 187.86 | 2.87% | 293,600 |
| Feb 20, 2025 | 184.53 | 190.00 | 180.68 | 182.62 | 182.62 | 3.66% | 555,874 |
| Feb 19, 2025 | 149.25 | 179.98 | 148.00 | 176.17 | 176.17 | 12.43% | 650,213 |
| Feb 18, 2025 | 152.94 | 157.39 | 152.51 | 156.69 | 156.69 | 2.25% | 391,137 |
| Feb 14, 2025 | 156.78 | 157.63 | 152.19 | 153.24 | 153.24 | -1.61% | 129,478 |
| Feb 13, 2025 | 150.41 | 155.96 | 149.62 | 155.75 | 155.75 | 2.93% | 193,006 |
| Feb 12, 2025 | 146.98 | 152.14 | 146.00 | 151.32 | 151.32 | 0.93% | 288,068 |
| Feb 11, 2025 | 153.34 | 153.34 | 149.44 | 149.92 | 149.92 | -2.98% | 115,357 |
| Feb 10, 2025 | 155.97 | 155.97 | 151.02 | 154.53 | 154.53 | -0.22% | 189,916 |
| Feb 7, 2025 | 160.82 | 161.50 | 154.62 | 154.87 | 154.87 | -3.84% | 296,332 |
| Feb 6, 2025 | 162.86 | 162.96 | 159.91 | 161.06 | 161.06 | -0.85% | 147,468 |
| Feb 5, 2025 | 162.87 | 165.51 | 160.94 | 162.44 | 162.44 | 0.71% | 225,668 |
| Feb 4, 2025 | 157.77 | 162.48 | 157.25 | 161.30 | 161.30 | 1.43% | 198,161 |
| Feb 3, 2025 | 156.90 | 160.73 | 155.00 | 159.03 | 159.03 | -0.44% | 254,866 |
| Jan 31, 2025 | 155.29 | 161.99 | 154.37 | 159.74 | 159.74 | 2.35% | 206,811 |
| Jan 30, 2025 | 158.59 | 159.25 | 155.15 | 156.07 | 156.07 | -0.15% | 148,468 |
| Jan 29, 2025 | 159.05 | 159.57 | 155.81 | 156.30 | 156.30 | -1.82% | 214,539 |
| Jan 28, 2025 | 158.60 | 161.98 | 157.50 | 159.20 | 159.20 | 0.09% | 185,901 |
| Jan 27, 2025 | 154.50 | 159.48 | 154.50 | 159.06 | 159.06 | 2.75% | 220,177 |
| Jan 24, 2025 | 153.70 | 157.19 | 153.70 | 154.81 | 154.81 | -0.16% | 151,920 |
| Jan 23, 2025 | 151.16 | 155.24 | 149.34 | 155.06 | 155.06 | 1.04% | 264,460 |
| Jan 22, 2025 | 152.83 | 153.74 | 150.99 | 153.46 | 153.46 | 1.26% | 241,339 |
| Jan 21, 2025 | 149.29 | 152.18 | 146.01 | 151.55 | 151.55 | 2.13% | 238,119 |
| Jan 17, 2025 | 147.04 | 149.15 | 145.87 | 148.39 | 148.39 | 2.47% | 180,087 |
| Jan 16, 2025 | 146.01 | 146.88 | 143.71 | 144.81 | 144.81 | -1.11% | 238,536 |