Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
186.13
-0.32 (-0.17%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 188.50 | 189.25 | 185.04 | 186.13 | 186.13 | -0.17% | 140,251 |
| Oct 23, 2025 | 186.26 | 189.95 | 183.03 | 186.45 | 186.45 | 0.02% | 171,605 |
| Oct 22, 2025 | 190.67 | 190.67 | 183.88 | 186.42 | 186.42 | -2.29% | 265,200 |
| Oct 21, 2025 | 195.20 | 195.60 | 188.63 | 190.78 | 190.78 | -2.64% | 226,729 |
| Oct 20, 2025 | 191.74 | 196.78 | 188.19 | 195.96 | 195.96 | 3.01% | 290,128 |
| Oct 17, 2025 | 192.91 | 192.91 | 186.73 | 190.23 | 190.23 | 1.01% | 282,152 |
| Oct 16, 2025 | 193.41 | 195.91 | 187.53 | 188.33 | 188.33 | -2.41% | 252,726 |
| Oct 15, 2025 | 188.24 | 195.39 | 187.49 | 192.99 | 192.99 | 2.63% | 262,859 |
| Oct 14, 2025 | 183.38 | 189.75 | 181.44 | 188.05 | 188.05 | 1.79% | 224,361 |
| Oct 13, 2025 | 182.44 | 186.08 | 179.19 | 184.74 | 184.74 | 1.80% | 249,475 |
| Oct 10, 2025 | 189.88 | 190.01 | 181.32 | 181.47 | 181.47 | -3.86% | 338,161 |
| Oct 9, 2025 | 187.18 | 189.51 | 186.26 | 188.76 | 188.76 | 0.84% | 250,703 |
| Oct 8, 2025 | 184.63 | 187.48 | 181.79 | 187.18 | 187.18 | 2.27% | 258,014 |
| Oct 7, 2025 | 182.13 | 183.23 | 179.80 | 183.02 | 183.02 | 1.36% | 212,153 |
| Oct 6, 2025 | 183.87 | 186.75 | 179.85 | 180.57 | 180.57 | -1.52% | 327,502 |
| Oct 3, 2025 | 182.79 | 183.58 | 179.16 | 183.36 | 183.36 | 0.92% | 397,457 |
| Oct 2, 2025 | 180.49 | 182.28 | 178.61 | 181.69 | 181.69 | 1.16% | 261,674 |
| Oct 1, 2025 | 175.85 | 183.36 | 175.85 | 179.61 | 179.61 | 1.74% | 535,179 |
| Sep 30, 2025 | 176.81 | 178.20 | 173.01 | 176.53 | 176.53 | -0.12% | 319,684 |
| Sep 29, 2025 | 168.59 | 177.25 | 168.34 | 176.75 | 176.75 | 5.32% | 367,949 |
| Sep 26, 2025 | 162.13 | 168.19 | 159.24 | 167.82 | 167.82 | 4.14% | 206,063 |
| Sep 25, 2025 | 160.82 | 164.39 | 158.08 | 161.15 | 161.15 | -0.52% | 261,934 |
| Sep 24, 2025 | 164.97 | 166.62 | 161.49 | 162.00 | 162.00 | -1.80% | 309,986 |
| Sep 23, 2025 | 165.18 | 167.87 | 163.34 | 164.97 | 164.97 | -0.27% | 249,170 |
| Sep 22, 2025 | 162.17 | 167.91 | 161.60 | 165.42 | 165.42 | 1.13% | 483,063 |
| Sep 19, 2025 | 161.91 | 168.42 | 160.50 | 163.57 | 163.57 | 1.84% | 811,024 |
| Sep 18, 2025 | 156.64 | 160.69 | 155.20 | 160.61 | 160.61 | 4.26% | 364,693 |
| Sep 17, 2025 | 155.00 | 157.10 | 153.20 | 154.05 | 154.05 | -0.21% | 280,632 |
| Sep 16, 2025 | 155.91 | 157.96 | 151.88 | 154.38 | 154.38 | -0.85% | 406,244 |
| Sep 15, 2025 | 146.52 | 156.25 | 145.46 | 155.71 | 155.71 | 8.37% | 798,155 |
| Sep 12, 2025 | 144.17 | 145.42 | 141.25 | 143.68 | 143.68 | -0.47% | 350,777 |
| Sep 11, 2025 | 137.55 | 144.70 | 137.02 | 144.36 | 144.36 | 5.02% | 318,882 |
| Sep 10, 2025 | 140.97 | 142.40 | 136.73 | 137.46 | 137.46 | -2.66% | 322,344 |
| Sep 9, 2025 | 146.00 | 146.05 | 140.33 | 141.21 | 141.21 | -2.75% | 312,573 |
| Sep 8, 2025 | 150.21 | 151.45 | 142.92 | 145.20 | 145.20 | -3.37% | 323,651 |
| Sep 5, 2025 | 150.33 | 152.96 | 149.89 | 150.27 | 150.27 | 0.35% | 324,265 |
| Sep 4, 2025 | 149.33 | 150.39 | 148.04 | 149.75 | 149.75 | -0.30% | 231,969 |
| 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% | 257,854 |
| 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% | 174,368 |
| 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 | 3.28% | 246,954 |
| Aug 21, 2025 | 143.75 | 147.00 | 143.75 | 145.70 | 145.70 | -0.11% | 203,037 |
| Aug 20, 2025 | 143.62 | 147.58 | 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% | 253,353 |
| Aug 15, 2025 | 150.49 | 151.33 | 148.57 | 150.27 | 150.27 | -0.04% | 238,589 |