Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
139.01
0.00 (0.00%)
Jul 1, 2025, 4:00 PM - Market open
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 138.77 | 138.77 | 133.24 | 134.53 | 134.53 | -3.51% | 336,054 |
| May 12, 2025 | 133.09 | 140.21 | 133.09 | 139.43 | 139.43 | 5.48% | 335,707 |
| May 9, 2025 | 139.66 | 140.54 | 131.71 | 132.18 | 132.18 | -3.64% | 329,826 |
| May 8, 2025 | 136.32 | 141.37 | 132.48 | 137.17 | 137.17 | 0.27% | 534,868 |
| May 7, 2025 | 140.64 | 140.64 | 133.22 | 136.80 | 136.80 | -1.91% | 712,605 |
| May 6, 2025 | 143.01 | 145.25 | 135.00 | 139.47 | 139.47 | -14.06% | 1,333,424 |
| May 5, 2025 | 166.59 | 167.21 | 161.71 | 162.29 | 162.29 | -2.33% | 343,452 |
| May 2, 2025 | 168.18 | 169.31 | 165.53 | 166.16 | 166.16 | 0.28% | 228,174 |
| May 1, 2025 | 168.51 | 169.48 | 163.23 | 165.69 | 165.69 | -2.47% | 257,517 |
| Apr 30, 2025 | 170.83 | 172.52 | 167.34 | 169.88 | 169.88 | -0.40% | 210,944 |
| Apr 29, 2025 | 168.47 | 171.74 | 163.78 | 170.57 | 170.57 | 0.49% | 257,537 |
| Apr 28, 2025 | 169.49 | 171.85 | 166.73 | 169.73 | 169.73 | 0.99% | 167,657 |
| Apr 25, 2025 | 171.20 | 172.71 | 165.08 | 168.06 | 168.06 | -0.63% | 171,504 |
| Apr 24, 2025 | 166.15 | 169.31 | 164.22 | 169.12 | 169.12 | 2.00% | 249,763 |
| Apr 23, 2025 | 174.36 | 176.73 | 165.55 | 165.80 | 165.80 | -1.78% | 232,551 |
| Apr 22, 2025 | 164.75 | 169.41 | 163.05 | 168.80 | 168.80 | 4.26% | 271,456 |
| Apr 21, 2025 | 166.93 | 170.50 | 161.03 | 161.91 | 161.91 | -3.95% | 291,427 |