Krystal Biotech, Inc. - Common Stock (KRYS)
312.57
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 9:23 AM EDT
Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/03/2026 | 320.70 | 332.31 | 297.02 | 312.57 | 1,172,000 | 312.57 |
| 7/31/2026 | 364.66 | 367.30 | 340.55 | 341.12 | 488,645 | 341.12 |
| 7/30/2026 | 368.26 | 368.70 | 360.07 | 366.85 | 301,925 | 366.85 |
| 7/29/2026 | 361.91 | 369.00 | 357.77 | 363.28 | 355,907 | 363.28 |
| 7/28/2026 | 355.76 | 364.95 | 350.10 | 364.23 | 420,251 | 364.23 |
| 7/27/2026 | 339.00 | 358.00 | 334.38 | 351.82 | 537,243 | 351.82 |
| 7/24/2026 | 327.55 | 338.58 | 326.01 | 335.19 | 520,376 | 335.19 |
| 7/23/2026 | 333.25 | 336.49 | 326.08 | 327.50 | 4,669,786 | 327.50 |
| 7/22/2026 | 337.32 | 341.67 | 332.01 | 336.80 | 292,822 | 336.80 |
| 7/21/2026 | 336.72 | 341.96 | 325.00 | 339.06 | 445,659 | 339.06 |
| 7/20/2026 | 355.60 | 360.98 | 338.85 | 339.22 | 337,922 | 339.22 |
| 7/17/2026 | 338.96 | 355.85 | 335.00 | 354.86 | 683,084 | 354.86 |
| 7/16/2026 | 347.56 | 351.21 | 337.03 | 341.79 | 270,872 | 341.79 |
| 7/15/2026 | 332.89 | 351.69 | 327.97 | 350.24 | 381,151 | 350.24 |
| 7/14/2026 | 365.04 | 365.04 | 330.00 | 339.43 | 498,822 | 339.43 |
| 7/13/2026 | 361.94 | 367.79 | 353.49 | 363.44 | 378,806 | 363.44 |
| 7/10/2026 | 375.00 | 375.00 | 355.55 | 365.81 | 363,576 | 365.81 |
| 7/09/2026 | 376.12 | 382.13 | 365.08 | 371.24 | 245,618 | 371.24 |
| 7/08/2026 | 368.60 | 375.51 | 364.52 | 375.40 | 234,229 | 375.40 |
| 7/07/2026 | 374.49 | 377.24 | 366.52 | 368.60 | 274,654 | 368.60 |
| 7/06/2026 | 373.66 | 377.00 | 368.87 | 374.68 | 191,359 | 374.68 |
| 7/02/2026 | 374.57 | 377.35 | 365.28 | 375.07 | 235,279 | 375.07 |
| 7/01/2026 | 370.57 | 377.31 | 363.27 | 371.58 | 296,701 | 371.58 |
| 6/30/2026 | 377.00 | 382.54 | 368.24 | 371.67 | 309,070 | 371.67 |
| 6/29/2026 | 367.70 | 378.44 | 365.93 | 378.15 | 287,453 | 378.15 |
| 6/26/2026 | 360.45 | 376.28 | 359.38 | 372.25 | 1,307,875 | 372.25 |
| 6/25/2026 | 347.27 | 362.40 | 347.20 | 359.93 | 329,899 | 359.93 |
| 6/24/2026 | 343.59 | 353.89 | 343.59 | 347.63 | 378,439 | 347.63 |
| 6/23/2026 | 339.21 | 346.82 | 337.60 | 340.21 | 272,768 | 340.21 |
| 6/22/2026 | 356.49 | 356.49 | 341.66 | 343.43 | 411,691 | 343.43 |
| 6/18/2026 | 350.00 | 356.50 | 343.48 | 348.06 | 811,433 | 348.06 |
| 6/17/2026 | 323.55 | 347.67 | 322.95 | 341.66 | 514,671 | 341.66 |
| 6/16/2026 | 326.54 | 329.98 | 321.11 | 323.37 | 328,883 | 323.37 |
| 6/15/2026 | 318.00 | 326.12 | 314.00 | 324.75 | 263,543 | 324.75 |
| 6/12/2026 | 331.49 | 331.49 | 316.54 | 317.97 | 313,521 | 317.97 |
| 6/11/2026 | 314.12 | 326.47 | 312.25 | 321.55 | 477,471 | 321.55 |
| 6/10/2026 | 309.75 | 320.32 | 309.45 | 312.41 | 301,902 | 312.41 |
| 6/09/2026 | 306.99 | 311.00 | 302.29 | 309.75 | 233,129 | 309.75 |
| 6/08/2026 | 302.47 | 306.18 | 300.00 | 301.76 | 259,668 | 301.76 |
| 6/05/2026 | 305.34 | 312.81 | 300.02 | 301.00 | 264,455 | 301.00 |
| 6/04/2026 | 300.75 | 312.38 | 298.93 | 307.79 | 264,914 | 307.79 |
| 6/03/2026 | 292.23 | 304.90 | 290.04 | 301.82 | 240,388 | 301.82 |
| 6/02/2026 | 294.37 | 297.00 | 285.07 | 293.21 | 334,024 | 293.21 |
| 6/01/2026 | 309.03 | 309.03 | 298.00 | 298.10 | 263,018 | 298.10 |
| 5/29/2026 | 311.70 | 315.58 | 307.09 | 309.03 | 226,325 | 309.03 |
| 5/28/2026 | 306.00 | 311.06 | 299.28 | 310.30 | 173,993 | 310.30 |
| 5/27/2026 | 304.67 | 308.73 | 302.00 | 306.63 | 144,305 | 306.63 |
| 5/26/2026 | 302.03 | 303.87 | 298.99 | 302.68 | 181,926 | 302.68 |
| 5/22/2026 | 305.10 | 309.41 | 297.18 | 299.45 | 162,219 | 299.45 |
| 5/21/2026 | 300.97 | 306.45 | 296.20 | 304.23 | 177,095 | 304.23 |
| 5/20/2026 | 297.07 | 303.37 | 296.13 | 302.05 | 197,368 | 302.05 |
| 5/19/2026 | 289.78 | 296.05 | 286.00 | 293.30 | 201,541 | 293.30 |
| 5/18/2026 | 308.00 | 308.99 | 289.39 | 291.75 | 299,177 | 291.75 |
| 5/15/2026 | 312.29 | 314.05 | 305.99 | 306.29 | 316,531 | 306.29 |
| 5/14/2026 | 316.79 | 319.48 | 312.00 | 316.30 | 387,596 | 316.30 |
| 5/13/2026 | 309.53 | 317.21 | 302.87 | 312.58 | 319,903 | 312.58 |
| 5/12/2026 | 313.33 | 315.17 | 308.30 | 310.31 | 316,273 | 310.31 |
| 5/11/2026 | 308.38 | 315.17 | 306.84 | 312.88 | 385,763 | 312.88 |
| 5/08/2026 | 297.00 | 306.10 | 292.00 | 305.71 | 470,599 | 305.71 |
| 5/07/2026 | 288.99 | 297.48 | 279.74 | 296.70 | 602,382 | 296.70 |
| 5/06/2026 | 286.28 | 290.00 | 280.10 | 288.99 | 288,688 | 288.99 |
| 5/05/2026 | 291.12 | 303.00 | 283.50 | 284.57 | 414,582 | 284.57 |
| 5/04/2026 | 265.60 | 287.64 | 251.97 | 286.95 | 657,741 | 286.95 |