Krystal Biotech Inc. (KRYS)
NASDAQ: KRYS
· Real-Time Price · USD
149.25
-1.08 (-0.72%)
At close: Aug 15, 2025, 2:56 PM
KRYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 147.35 | 150.88 | 145.95 | 150.33 | 150.33 | 0.66% | 369,493 |
| Aug 13, 2025 | 145.00 | 151.61 | 145.00 | 149.34 | 149.34 | 3.98% | 353,200 |
| Aug 12, 2025 | 137.93 | 144.23 | 137.93 | 143.62 | 143.62 | 4.42% | 332,711 |
| Aug 11, 2025 | 138.01 | 140.88 | 137.38 | 137.54 | 137.54 | -0.81% | 297,613 |
| Aug 8, 2025 | 134.85 | 139.19 | 133.00 | 138.66 | 138.66 | 1.88% | 333,000 |
| Aug 7, 2025 | 135.69 | 136.26 | 132.31 | 136.10 | 136.10 | 0.07% | 322,732 |
| Aug 6, 2025 | 135.55 | 138.18 | 133.86 | 136.00 | 136.00 | -0.98% | 533,000 |
| Aug 5, 2025 | 135.51 | 137.70 | 131.00 | 137.35 | 137.35 | 1.79% | 629,600 |
| Aug 4, 2025 | 153.79 | 153.79 | 130.50 | 134.94 | 134.94 | -14.04% | 2,112,634 |
| Aug 1, 2025 | 152.65 | 159.00 | 151.75 | 156.98 | 156.98 | 2.02% | 576,400 |
| Jul 31, 2025 | 151.63 | 157.00 | 151.00 | 153.87 | 153.87 | 0.42% | 363,100 |
| Jul 30, 2025 | 153.15 | 156.19 | 151.93 | 153.22 | 153.22 | 0.75% | 313,500 |
| Jul 29, 2025 | 153.79 | 153.79 | 151.14 | 152.08 | 152.08 | -0.54% | 194,822 |
| Jul 28, 2025 | 148.48 | 154.99 | 147.95 | 152.91 | 152.91 | 3.59% | 461,349 |
| Jul 25, 2025 | 150.44 | 151.44 | 147.35 | 147.61 | 147.61 | -1.59% | 314,600 |
| Jul 24, 2025 | 153.23 | 154.85 | 149.97 | 150.00 | 150.00 | -2.12% | 185,300 |
| Jul 23, 2025 | 153.28 | 154.27 | 151.26 | 153.25 | 153.25 | 0.89% | 265,400 |
| Jul 22, 2025 | 148.51 | 152.80 | 148.51 | 151.90 | 151.90 | 2.57% | 293,254 |
| Jul 21, 2025 | 148.00 | 150.49 | 147.03 | 148.09 | 148.09 | 0.41% | 169,741 |
| Jul 18, 2025 | 151.33 | 152.25 | 146.35 | 147.49 | 147.49 | -1.77% | 304,073 |