Krystal Biotech, Inc. - Common Stock (KRYS)

259.74
-19.83 (-7.09%)
NASDAQ · Last Trade: Feb 4th, 1:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/2026282.27286.52273.23279.57152,103279.57
2/02/2026276.58285.97276.05282.27222,902282.27
1/30/2026282.00282.47274.89279.24277,737279.24
1/29/2026273.03283.61273.03279.34219,917279.34
1/28/2026278.19279.62272.15272.91260,009272.91
1/27/2026278.75281.28275.07277.36178,697277.36
1/26/2026279.47281.00275.00278.75163,766278.75
1/23/2026289.98294.64280.63281.53331,309281.53
1/22/2026286.20292.49286.20289.13280,385289.13
1/21/2026274.58286.28271.70286.00252,381286.00
1/20/2026280.02282.19271.52274.81462,398274.81
1/16/2026284.17289.78282.00285.04278,828285.04
1/15/2026295.00295.00279.56282.01288,754282.01
1/14/2026292.40295.98287.57291.79355,030291.79
1/13/2026273.92292.89266.65291.93512,316291.93
1/12/2026260.64274.40257.00272.13476,334272.13
1/09/2026254.51267.48252.92261.41349,867261.41
1/08/2026249.51255.07245.99248.91434,261248.91
1/07/2026250.45254.50245.68246.37365,303246.37
1/06/2026250.44257.95246.24249.39395,131249.39
1/05/2026246.55247.00235.60244.71211,665244.71
1/02/2026245.64246.94238.52246.91196,511246.91
12/31/2025247.69250.09245.88246.54195,614246.54
12/30/2025253.00256.00246.90247.88228,663247.88
12/29/2025251.39265.92248.48253.68181,276253.68
12/26/2025251.63252.55249.00252.17151,250252.17
12/24/2025253.67253.90249.73251.29119,013251.29
12/23/2025249.27255.00248.90253.36220,429253.36
12/22/2025241.43249.78241.43249.61256,826249.61
12/19/2025233.25245.30231.91240.80690,249240.80
12/18/2025238.81239.52231.69233.37273,788233.37
12/17/2025237.76238.66234.17235.80271,213235.80
12/16/2025240.55243.66238.53238.55281,588238.55
12/15/2025244.34247.40240.49242.98243,688242.98
12/12/2025246.97248.59242.58244.65334,039244.65
12/11/2025239.16246.97239.16246.78258,538246.78
12/10/2025234.43241.85234.43239.72498,799239.72
12/09/2025232.07237.19231.51234.64369,694234.64
12/08/2025237.35241.65227.86234.05439,030234.05
12/05/2025222.24234.65220.78234.13537,917234.13
12/04/2025215.80222.66213.83221.96406,328221.96
12/03/2025215.69219.85214.03217.46240,212217.46
12/02/2025216.38219.54212.75215.06274,312215.06
12/01/2025216.10216.56212.83215.11218,206215.11
11/28/2025219.85219.85215.12218.0076,590218.00
11/26/2025216.97221.84213.24218.70304,951218.70
11/25/2025216.09220.00214.67216.97196,818216.97
11/24/2025212.02219.69212.02214.89277,734214.89
11/21/2025204.05214.72203.35212.02330,972212.02
11/20/2025208.63210.00203.18204.22163,956204.22
11/19/2025205.00208.79203.67204.10229,077204.10
11/18/2025206.17209.77202.99204.74130,246204.74
11/17/2025205.57212.97205.57208.25322,433208.25
11/14/2025199.11207.80198.02206.16181,030206.16
11/13/2025201.16204.69199.08201.21199,497201.21
11/12/2025202.70209.96202.70203.03334,054203.03
11/11/2025201.07204.15199.00203.00399,678203.00
11/10/2025199.34201.32197.13199.53294,159199.53
11/07/2025200.08200.08192.52197.93261,802197.93
11/06/2025198.53203.00195.76199.97250,400199.97
11/05/2025198.38204.18194.91199.88684,478199.88
11/04/2025197.94212.98195.47203.26654,459203.26