Skip to main content
logo
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
147.61
-2.39 (-1.59%)
Jul 25, 2025, 4:00 PM - Market closed

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025150.44151.44147.35147.61147.61-1.59%314,163
Jul 24, 2025153.23154.85149.97150.00150.00-2.12%185,298
Jul 23, 2025153.28154.27151.26153.25153.250.89%265,396
Jul 22, 2025148.51152.80148.51151.90151.902.57%293,254
Jul 21, 2025148.00150.49147.03148.09148.090.41%169,741
Jul 18, 2025151.33152.25146.35147.49147.49-1.77%304,073
Jul 17, 2025149.03153.74149.03150.15150.150.05%266,343
Jul 16, 2025148.10151.79147.14150.08150.081.59%280,631
Jul 15, 2025150.64152.05147.14147.73147.73-1.78%322,951
Jul 14, 2025147.52151.11147.52150.41150.411.51%270,547
Jul 11, 2025147.99148.77146.42148.17148.17-1.05%267,498
Jul 10, 2025148.79151.48147.01149.74149.740.56%252,952
Jul 9, 2025143.30150.33142.17148.90148.903.88%544,262
Jul 8, 2025139.85143.58139.20143.34143.342.57%247,488
Jul 7, 2025143.75144.00139.26139.74139.74-2.33%271,995
Jul 3, 2025141.95143.09140.70143.08143.081.22%168,281
Jul 2, 2025139.06143.05139.06141.35141.351.68%210,074
Jul 1, 2025138.46143.44136.44139.01139.011.13%281,699
Jun 30, 2025139.02139.38135.86137.46137.46-1.02%420,568
Jun 27, 2025143.05143.25138.00138.88138.88-2.60%418,511
Jun 26, 2025142.50144.49140.00142.58142.580.06%321,761
Jun 25, 2025146.78146.78139.58142.50142.50-0.81%286,070
Jun 24, 2025139.05146.35137.14143.67143.674.17%838,581
Jun 23, 2025132.48138.06131.06137.92137.924.12%610,829
Jun 20, 2025132.87133.70130.17132.46132.460.28%691,418
Jun 18, 2025130.86132.35127.99132.09132.091.59%354,144
Jun 17, 2025130.75132.92129.19130.02130.02-2.27%367,281
Jun 16, 2025137.77137.77132.86133.05133.05-2.94%241,398
Jun 13, 2025138.00139.96134.45137.07137.07-2.32%295,184
Jun 12, 2025138.13143.09135.44140.33140.330.51%429,263
Jun 11, 2025138.71143.20137.43139.62139.621.02%561,310
Jun 10, 2025136.87138.52135.90138.21138.211.57%241,070
Jun 9, 2025138.04138.18134.86136.08136.08-0.63%342,370
Jun 6, 2025134.23136.95134.23136.94136.943.26%265,908
Jun 5, 2025132.01133.46130.39132.62132.620.45%233,159
Jun 4, 2025131.21134.03130.84132.03132.030.86%234,693
Jun 3, 2025125.36132.26124.00130.91130.914.43%359,367
Jun 2, 2025125.87127.72124.05125.36125.36-0.48%349,724
May 30, 2025124.83127.33123.32125.96125.960.28%380,475
May 29, 2025124.42126.77123.03125.61125.611.82%232,615
May 28, 2025126.68127.46123.35123.36123.36-2.44%268,449
May 27, 2025126.72127.59124.37126.45126.451.12%361,563
May 23, 2025123.35125.61122.80125.05125.05-0.19%298,646
May 22, 2025126.50127.68125.02125.29125.29-1.10%470,263
May 21, 2025129.79131.53125.34126.68126.68-3.70%333,263
May 20, 2025132.26133.83130.74131.55131.55-0.56%244,562
May 19, 2025128.66133.23128.54132.29132.291.29%447,058
May 16, 2025130.15131.50127.66130.60130.600.21%526,206
May 15, 2025132.57132.90127.40130.33130.33-0.81%583,413
May 14, 2025134.92135.80128.00131.39131.39-2.33%427,870