Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
149.00
-1.20 (-0.80%)
Sep 4, 2025, 3:14 PM - Market open
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 149.33 | 150.39 | 148.04 | 149.20 | - | -0.67% | 109,869 |
| Sep 3, 2025 | 147.98 | 152.57 | 147.62 | 150.20 | 150.20 | 0.81% | 252,244 |
| Sep 2, 2025 | 148.00 | 150.06 | 145.47 | 149.00 | 149.00 | 0.88% | 322,238 |
| Aug 29, 2025 | 150.80 | 151.14 | 147.56 | 147.70 | 147.70 | -2.03% | 257,900 |
| Aug 28, 2025 | 147.46 | 151.86 | 147.46 | 150.76 | 150.76 | 2.11% | 252,307 |
| Aug 27, 2025 | 146.04 | 147.98 | 145.78 | 147.64 | 147.64 | 0.52% | 174,400 |
| Aug 26, 2025 | 146.60 | 147.22 | 143.09 | 146.88 | 146.88 | 0.07% | 278,102 |
| Aug 25, 2025 | 150.89 | 151.44 | 144.97 | 146.77 | 146.77 | -2.47% | 315,619 |
| Aug 22, 2025 | 146.36 | 152.04 | 145.63 | 150.49 | 150.49 | 3.29% | 247,000 |
| Aug 21, 2025 | 143.75 | 147.00 | 143.75 | 145.70 | 145.70 | -0.11% | 203,037 |
| Aug 20, 2025 | 143.62 | 147.57 | 142.51 | 145.86 | 145.86 | 1.32% | 191,220 |
| Aug 19, 2025 | 145.73 | 146.04 | 143.54 | 143.96 | 143.96 | -1.60% | 175,633 |
| Aug 18, 2025 | 150.00 | 150.81 | 146.30 | 146.30 | 146.30 | -2.64% | 253,400 |
| Aug 15, 2025 | 150.49 | 151.32 | 148.57 | 150.27 | 150.27 | -0.04% | 238,600 |
| Aug 14, 2025 | 147.35 | 150.88 | 145.95 | 150.33 | 150.33 | 0.66% | 369,600 |
| Aug 13, 2025 | 145.00 | 151.61 | 145.00 | 149.34 | 149.34 | 3.98% | 353,200 |
| Aug 12, 2025 | 137.93 | 144.23 | 137.93 | 143.62 | 143.62 | 4.42% | 332,711 |
| Aug 11, 2025 | 138.01 | 140.88 | 137.38 | 137.54 | 137.54 | -0.81% | 297,613 |
| Aug 8, 2025 | 134.85 | 139.19 | 133.00 | 138.66 | 138.66 | 1.88% | 333,000 |
| Aug 7, 2025 | 135.69 | 136.26 | 132.31 | 136.10 | 136.10 | 0.07% | 322,732 |
| Aug 6, 2025 | 135.55 | 138.18 | 133.86 | 136.00 | 136.00 | -0.98% | 533,000 |
| Aug 5, 2025 | 135.51 | 137.70 | 131.00 | 137.35 | 137.35 | 1.79% | 629,600 |
| Aug 4, 2025 | 153.79 | 153.79 | 130.50 | 134.94 | 134.94 | -14.04% | 2,112,634 |
| Aug 1, 2025 | 152.65 | 159.00 | 151.75 | 156.98 | 156.98 | 2.02% | 576,400 |
| Jul 31, 2025 | 151.63 | 157.00 | 151.00 | 153.87 | 153.87 | 0.42% | 363,100 |
| Jul 30, 2025 | 153.15 | 156.19 | 151.93 | 153.22 | 153.22 | 0.75% | 313,500 |
| Jul 29, 2025 | 153.79 | 153.79 | 151.14 | 152.08 | 152.08 | -0.54% | 194,822 |
| Jul 28, 2025 | 148.48 | 154.99 | 147.95 | 152.91 | 152.91 | 3.59% | 461,349 |
| Jul 25, 2025 | 150.44 | 151.44 | 147.35 | 147.61 | 147.61 | -1.59% | 314,600 |
| Jul 24, 2025 | 153.23 | 154.85 | 149.97 | 150.00 | 150.00 | -2.12% | 185,300 |
| Jul 23, 2025 | 153.28 | 154.27 | 151.26 | 153.25 | 153.25 | 0.89% | 265,400 |
| 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% | 267,500 |
| Jul 10, 2025 | 148.79 | 151.48 | 147.01 | 149.74 | 149.74 | 0.56% | 253,000 |
| 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 | 2.58% | 247,500 |
| Jul 7, 2025 | 143.75 | 144.00 | 139.26 | 139.74 | 139.74 | -2.33% | 272,000 |
| Jul 3, 2025 | 141.95 | 143.09 | 140.70 | 143.08 | 143.08 | 1.22% | 168,300 |
| Jul 2, 2025 | 139.06 | 143.04 | 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% | 281,700 |
| Jun 30, 2025 | 139.02 | 139.38 | 135.86 | 137.46 | 137.46 | -1.02% | 420,600 |
| 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 | 139.57 | 142.50 | 142.50 | -0.81% | 286,100 |