Krystal Biotech Inc. (KRYS)
NASDAQ: KRYS
· Real-Time Price · USD
149.75
-0.45 (-0.30%)
At close: Sep 04, 2025, 3:59 PM
KRYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 149.33 | 150.27 | 148.04 | 149.75 | 149.75 | -0.30% | 218,868 |
| Sep 3, 2025 | 147.98 | 152.57 | 147.62 | 150.20 | 150.20 | 0.81% | 261,800 |
| Sep 2, 2025 | 148.00 | 150.06 | 145.47 | 149.00 | 149.00 | 0.88% | 322,238 |
| Aug 29, 2025 | 150.80 | 151.14 | 147.56 | 147.70 | 147.70 | -2.03% | 257,900 |
| Aug 28, 2025 | 147.46 | 151.86 | 147.46 | 150.76 | 150.76 | 2.11% | 252,307 |
| Aug 27, 2025 | 146.04 | 147.98 | 145.78 | 147.64 | 147.64 | 0.52% | 174,400 |
| Aug 26, 2025 | 146.60 | 147.22 | 143.09 | 146.88 | 146.88 | 0.07% | 278,102 |
| Aug 25, 2025 | 150.89 | 151.44 | 144.97 | 146.77 | 146.77 | -2.47% | 315,619 |
| Aug 22, 2025 | 146.36 | 152.04 | 145.63 | 150.49 | 150.49 | 3.29% | 247,000 |
| Aug 21, 2025 | 143.75 | 147.00 | 143.75 | 145.70 | 145.70 | -0.11% | 203,037 |
| Aug 20, 2025 | 143.62 | 147.57 | 142.51 | 145.86 | 145.86 | 1.32% | 191,220 |
| Aug 19, 2025 | 145.73 | 146.04 | 143.54 | 143.96 | 143.96 | -1.60% | 175,633 |
| Aug 18, 2025 | 150.00 | 150.81 | 146.30 | 146.30 | 146.30 | -2.64% | 253,400 |
| Aug 15, 2025 | 150.49 | 151.32 | 148.57 | 150.27 | 150.27 | -0.04% | 238,600 |
| Aug 14, 2025 | 147.35 | 150.88 | 145.95 | 150.33 | 150.33 | 0.66% | 369,600 |
| 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 |