Krystal Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	280.00	281.69	259.58	262.67	262.67	-7.28%	515,497
Feb 18, 2026	286.67	290.31	277.77	283.29	283.29	-1.58%	488,334
Feb 17, 2026	289.00	298.30	270.71	287.84	287.84	4.12%	840,264
Feb 13, 2026	271.27	280.54	271.27	276.45	276.45	2.29%	363,358
Feb 12, 2026	275.56	275.56	269.41	270.26	270.26	-0.88%	128,804
Feb 11, 2026	271.43	274.30	264.85	272.65	272.65	0.72%	179,059
Feb 10, 2026	273.38	274.92	270.10	270.70	270.70	-0.70%	115,391
Feb 9, 2026	276.66	280.00	270.00	272.61	272.61	-0.05%	249,464
Feb 6, 2026	276.89	277.11	260.03	272.74	272.74	1.91%	313,242
Feb 5, 2026	265.43	274.06	265.29	267.64	267.64	-0.55%	284,686
Feb 4, 2026	281.32	282.34	258.34	269.13	269.13	-3.73%	434,485
Feb 3, 2026	282.27	286.52	273.23	279.57	279.57	-0.96%	150,098
Feb 2, 2026	276.58	285.97	276.05	282.27	282.27	1.09%	219,002
Jan 30, 2026	282.00	282.47	274.89	279.24	279.24	-0.04%	270,863
Jan 29, 2026	273.03	283.61	273.03	279.34	279.34	2.36%	217,868
Jan 28, 2026	278.19	279.62	272.15	272.91	272.91	-1.60%	256,741
Jan 27, 2026	278.75	281.28	275.07	277.36	277.36	-0.50%	167,849
Jan 26, 2026	279.47	281.00	275.00	278.75	278.75	-0.99%	155,598
Jan 23, 2026	289.98	294.64	280.63	281.53	281.53	-2.63%	331,214
Jan 22, 2026	286.20	292.49	286.20	289.13	289.13	1.09%	211,790
Jan 21, 2026	274.58	286.28	271.70	286.00	286.00	4.07%	246,893
Jan 20, 2026	280.02	282.20	271.52	274.81	274.81	-3.59%	428,577
Jan 16, 2026	284.17	289.78	282.00	285.04	285.04	1.07%	264,347
Jan 15, 2026	295.00	295.00	279.56	282.01	282.01	-3.35%	285,770
Jan 14, 2026	292.40	295.98	287.57	291.79	291.79	-0.05%	355,030
Jan 13, 2026	273.92	292.90	266.66	291.93	291.93	7.28%	512,347
Jan 12, 2026	260.64	274.40	257.00	272.13	272.13	4.10%	476,400
Jan 9, 2026	254.51	267.48	252.92	261.41	261.41	5.02%	349,867
Jan 8, 2026	249.51	255.07	245.99	248.91	248.91	1.03%	437,171
Jan 7, 2026	250.45	254.50	245.68	246.37	246.37	-1.21%	367,296
Jan 6, 2026	250.44	257.95	246.24	249.39	249.39	1.91%	395,137
Jan 5, 2026	246.55	247.00	235.61	244.71	244.71	-0.89%	211,665
Jan 2, 2026	245.64	246.94	238.52	246.91	246.91	0.15%	196,511
Dec 31, 2025	247.69	250.09	245.89	246.54	246.54	-0.54%	195,614
Dec 30, 2025	253.00	256.00	246.90	247.88	247.88	-2.29%	228,679
Dec 29, 2025	251.39	265.92	248.48	253.68	253.68	0.60%	181,280
Dec 26, 2025	251.63	252.55	249.00	252.17	252.17	0.35%	151,250
Dec 24, 2025	253.67	253.90	249.73	251.29	251.29	-0.82%	119,013
Dec 23, 2025	249.27	255.00	248.90	253.36	253.36	1.50%	220,480
Dec 22, 2025	241.43	249.78	241.43	249.61	249.61	3.66%	256,840
Dec 19, 2025	233.25	245.30	231.91	240.80	240.80	3.18%	690,249
Dec 18, 2025	238.81	239.52	231.69	233.37	233.37	-1.03%	273,788
Dec 17, 2025	237.76	238.66	234.17	235.80	235.80	-1.15%	270,227
Dec 16, 2025	240.55	243.66	238.53	238.55	238.55	-1.82%	281,599
Dec 15, 2025	244.34	247.40	240.49	242.98	242.98	-0.68%	243,713
Dec 12, 2025	246.97	248.60	242.58	244.65	244.65	-0.86%	334,039
Dec 11, 2025	239.16	246.97	239.16	246.78	246.78	2.94%	258,569
Dec 10, 2025	234.43	241.85	234.43	239.72	239.72	2.17%	498,799
Dec 9, 2025	232.07	237.20	231.51	234.64	234.64	0.25%	369,695
Dec 8, 2025	237.35	241.65	227.86	234.05	234.05	-0.03%	439,031