Krystal Biotech, Inc. - Common Stock (KRYS)

258.81
-16.83 (-6.11%)
NASDAQ · Last Trade: Mar 3rd, 2:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026267.60270.00258.78258.81318,095258.81
2/27/2026275.69276.99272.69275.64207,441275.64
2/26/2026272.88277.03266.96276.36215,413276.36
2/25/2026266.90275.00266.90272.50196,527272.50
2/24/2026274.59275.00262.33266.90350,889266.90
2/23/2026261.84275.14260.73274.59294,320274.59
2/20/2026261.51264.02252.61261.80343,801261.80
2/19/2026280.00281.69259.58262.67520,972262.67
2/18/2026286.67290.31277.77283.29525,454283.29
2/17/2026289.00298.30270.71287.84842,516287.84
2/13/2026271.27280.54271.27276.45363,384276.45
2/12/2026275.56275.56269.40270.26128,804270.26
2/11/2026271.43274.30264.85272.65179,159272.65
2/10/2026273.38274.92270.10270.70139,271270.70
2/09/2026276.66280.00270.00272.61263,933272.61
2/06/2026276.89277.11260.03272.74327,552272.74
2/05/2026265.43274.06265.29267.64287,396267.64
2/04/2026281.32282.33258.34269.13437,925269.13
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