Skip to main content
logo
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
309.03
-1.27 (-0.41%)
At close: May 29, 2026, 4:00 PM EDT
305.00
-4.03 (-1.30%)
After-hours: May 29, 2026, 7:59 PM EDT

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026311.70315.58307.09309.03309.03-0.41%212,562
May 28, 2026306.00311.07299.28310.30310.301.20%173,864
May 27, 2026304.67308.73302.00306.63306.631.31%144,205
May 26, 2026302.03303.87298.99302.68302.681.08%181,912
May 22, 2026305.10309.41297.18299.45299.45-1.57%162,207
May 21, 2026300.97306.45296.20304.23304.230.72%171,299
May 20, 2026297.09303.37296.13302.05302.052.98%197,094
May 19, 2026289.78296.05286.00293.30293.300.53%191,189
May 18, 2026308.00308.99289.39291.75291.75-4.75%298,842
May 15, 2026312.29314.05305.99306.29306.29-3.16%316,530
May 14, 2026316.79319.48312.00316.30316.301.19%387,609
May 13, 2026309.53317.21302.87312.58312.580.73%320,109
May 12, 2026313.33315.17308.30310.31310.31-0.82%316,289
May 11, 2026308.38315.17306.84312.88312.882.35%386,635
May 8, 2026297.00306.10292.00305.71305.713.04%470,598
May 7, 2026288.99297.48279.74296.70296.702.67%602,771
May 6, 2026286.28290.00280.10288.99288.991.55%288,687
May 5, 2026291.12303.00283.50284.57284.57-0.83%414,581
May 4, 2026265.60287.64251.97286.95286.957.86%657,829
May 1, 2026263.13266.38256.92266.04266.041.44%255,860
Apr 30, 2026260.78262.97257.79262.26262.260.89%181,328
Apr 29, 2026265.82270.44257.53259.95259.95-3.46%213,873
Apr 28, 2026273.87276.95268.68269.27269.27-1.28%142,585
Apr 27, 2026272.01281.65267.94272.75272.750.08%242,385
Apr 24, 2026267.34274.99259.70272.52272.521.67%264,110
Apr 23, 2026276.23278.75266.64268.04268.04-2.86%160,342
Apr 22, 2026275.17278.06271.31275.94275.941.20%367,722
Apr 21, 2026277.47277.47271.62272.66272.66-1.39%160,960
Apr 20, 2026274.37278.86272.00276.50276.500.84%210,388
Apr 17, 2026268.88276.24267.31274.21274.213.84%327,189
Apr 16, 2026266.92267.41262.02264.06264.06-1.67%224,689
Apr 15, 2026270.01271.05262.40268.54268.54-0.54%246,289
Apr 14, 2026267.86275.75267.86270.00270.000.97%389,164
Apr 13, 2026259.12268.10256.56267.41267.413.25%240,871
Apr 10, 2026258.87259.89255.61259.00259.000.26%162,518
Apr 9, 2026262.46262.86252.30258.33258.33-2.23%228,211
Apr 8, 2026267.42272.12262.27264.22264.220.09%298,393
Apr 7, 2026261.21264.80257.09263.99263.990.84%245,133
Apr 6, 2026260.95266.63260.53261.80261.800.33%238,419
Apr 2, 2026252.62260.99252.62260.95260.950.79%203,764
Apr 1, 2026260.97264.00255.48258.91258.910.23%351,251
Mar 31, 2026252.00260.81242.00258.32258.324.61%298,830
Mar 30, 2026247.58249.46242.48246.94246.940.63%418,511
Mar 27, 2026248.11249.60242.26245.39245.39-2.39%289,731
Mar 26, 2026249.06259.14249.00251.40251.40-1.39%281,901
Mar 25, 2026251.04257.65250.91254.95254.953.18%240,463
Mar 24, 2026248.70252.83243.18247.09247.09-1.20%271,518
Mar 23, 2026254.25255.99247.37250.08250.08-0.64%274,779
Mar 20, 2026258.91263.75249.38251.68251.68-2.45%839,965
Mar 19, 2026250.83258.34249.10258.00258.002.86%233,119