Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
258.65
+4.96 (1.96%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Krystal Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 254.30 | 260.56 | 251.78 | 258.65 | 258.65 | 1.96% | 259,791 |
| Mar 6, 2026 | 255.00 | 260.00 | 251.18 | 253.69 | 253.69 | -2.55% | 244,380 |
| Mar 5, 2026 | 260.28 | 263.30 | 254.12 | 260.33 | 260.33 | -1.76% | 276,305 |
| Mar 4, 2026 | 266.93 | 266.99 | 257.44 | 265.00 | 265.00 | 0.45% | 234,349 |
| Mar 3, 2026 | 253.70 | 268.26 | 253.70 | 263.80 | 263.80 | 1.93% | 223,263 |
| Mar 2, 2026 | 267.60 | 270.00 | 258.78 | 258.81 | 258.81 | -6.11% | 318,075 |
| Feb 27, 2026 | 275.69 | 276.99 | 272.69 | 275.64 | 275.64 | -0.26% | 206,623 |
| Feb 26, 2026 | 272.88 | 277.03 | 266.96 | 276.36 | 276.36 | 1.42% | 211,247 |
| Feb 25, 2026 | 266.90 | 275.00 | 266.90 | 272.50 | 272.50 | 2.10% | 185,352 |
| Feb 24, 2026 | 274.59 | 275.00 | 262.33 | 266.90 | 266.90 | -2.80% | 349,585 |
| Feb 23, 2026 | 261.84 | 275.14 | 260.73 | 274.59 | 274.59 | 4.89% | 290,661 |
| Feb 20, 2026 | 261.51 | 264.03 | 252.61 | 261.80 | 261.80 | -0.33% | 337,495 |
| Feb 19, 2026 | 280.00 | 281.69 | 259.58 | 262.67 | 262.67 | -7.28% | 515,497 |
| Feb 18, 2026 | 286.67 | 290.31 | 277.77 | 283.29 | 283.29 | -1.58% | 488,334 |
| Feb 17, 2026 | 289.00 | 298.30 | 270.71 | 287.84 | 287.84 | 4.12% | 840,264 |
| Feb 13, 2026 | 271.27 | 280.54 | 271.27 | 276.45 | 276.45 | 2.29% | 363,358 |
| Feb 12, 2026 | 275.56 | 275.56 | 269.41 | 270.26 | 270.26 | -0.88% | 128,804 |
| Feb 11, 2026 | 271.43 | 274.30 | 264.85 | 272.65 | 272.65 | 0.72% | 179,059 |
| Feb 10, 2026 | 273.38 | 274.92 | 270.10 | 270.70 | 270.70 | -0.70% | 115,391 |
| Feb 9, 2026 | 276.66 | 280.00 | 270.00 | 272.61 | 272.61 | -0.05% | 249,464 |
| Feb 6, 2026 | 276.89 | 277.11 | 260.03 | 272.74 | 272.74 | 1.91% | 313,242 |
| Feb 5, 2026 | 265.43 | 274.06 | 265.29 | 267.64 | 267.64 | -0.55% | 284,686 |
| Feb 4, 2026 | 281.32 | 282.34 | 258.34 | 269.13 | 269.13 | -3.73% | 434,485 |
| Feb 3, 2026 | 282.27 | 286.52 | 273.23 | 279.57 | 279.57 | -0.96% | 150,098 |
| Feb 2, 2026 | 276.58 | 285.97 | 276.05 | 282.27 | 282.27 | 1.09% | 219,002 |
| Jan 30, 2026 | 282.00 | 282.47 | 274.89 | 279.24 | 279.24 | -0.04% | 270,863 |
| Jan 29, 2026 | 273.03 | 283.61 | 273.03 | 279.34 | 279.34 | 2.36% | 217,868 |
| Jan 28, 2026 | 278.19 | 279.62 | 272.15 | 272.91 | 272.91 | -1.60% | 256,741 |
| Jan 27, 2026 | 278.75 | 281.28 | 275.07 | 277.36 | 277.36 | -0.50% | 167,849 |
| Jan 26, 2026 | 279.47 | 281.00 | 275.00 | 278.75 | 278.75 | -0.99% | 155,598 |
| Jan 23, 2026 | 289.98 | 294.64 | 280.63 | 281.53 | 281.53 | -2.63% | 331,214 |
| Jan 22, 2026 | 286.20 | 292.49 | 286.20 | 289.13 | 289.13 | 1.09% | 211,790 |
| Jan 21, 2026 | 274.58 | 286.28 | 271.70 | 286.00 | 286.00 | 4.07% | 246,893 |
| Jan 20, 2026 | 280.02 | 282.20 | 271.52 | 274.81 | 274.81 | -3.59% | 428,577 |
| Jan 16, 2026 | 284.17 | 289.78 | 282.00 | 285.04 | 285.04 | 1.07% | 264,347 |
| Jan 15, 2026 | 295.00 | 295.00 | 279.56 | 282.01 | 282.01 | -3.35% | 285,770 |
| Jan 14, 2026 | 292.40 | 295.98 | 287.57 | 291.79 | 291.79 | -0.05% | 355,030 |
| Jan 13, 2026 | 273.92 | 292.90 | 266.66 | 291.93 | 291.93 | 7.28% | 512,347 |
| Jan 12, 2026 | 260.64 | 274.40 | 257.00 | 272.13 | 272.13 | 4.10% | 476,400 |
| Jan 9, 2026 | 254.51 | 267.48 | 252.92 | 261.41 | 261.41 | 5.02% | 349,867 |
| Jan 8, 2026 | 249.51 | 255.07 | 245.99 | 248.91 | 248.91 | 1.03% | 437,171 |
| Jan 7, 2026 | 250.45 | 254.50 | 245.68 | 246.37 | 246.37 | -1.21% | 367,296 |
| Jan 6, 2026 | 250.44 | 257.95 | 246.24 | 249.39 | 249.39 | 1.91% | 395,137 |
| Jan 5, 2026 | 246.55 | 247.00 | 235.61 | 244.71 | 244.71 | -0.89% | 211,665 |
| Jan 2, 2026 | 245.64 | 246.94 | 238.52 | 246.91 | 246.91 | 0.15% | 196,511 |
| Dec 31, 2025 | 247.69 | 250.09 | 245.89 | 246.54 | 246.54 | -0.54% | 195,614 |
| Dec 30, 2025 | 253.00 | 256.00 | 246.90 | 247.88 | 247.88 | -2.29% | 228,679 |
| Dec 29, 2025 | 251.39 | 265.92 | 248.48 | 253.68 | 253.68 | 0.60% | 181,280 |
| Dec 26, 2025 | 251.63 | 252.55 | 249.00 | 252.17 | 252.17 | 0.35% | 151,250 |
| Dec 24, 2025 | 253.67 | 253.90 | 249.73 | 251.29 | 251.29 | -0.82% | 119,013 |
| Dec 23, 2025 | 249.27 | 255.00 | 248.90 | 253.36 | 253.36 | 1.50% | 220,480 |
| Dec 22, 2025 | 241.43 | 249.78 | 241.43 | 249.61 | 249.61 | 3.66% | 256,840 |
| Dec 19, 2025 | 233.25 | 245.30 | 231.91 | 240.80 | 240.80 | 3.18% | 690,249 |
| Dec 18, 2025 | 238.81 | 239.52 | 231.69 | 233.37 | 233.37 | -1.03% | 273,788 |
| Dec 17, 2025 | 237.76 | 238.66 | 234.17 | 235.80 | 235.80 | -1.15% | 270,227 |
| Dec 16, 2025 | 240.55 | 243.66 | 238.53 | 238.55 | 238.55 | -1.82% | 281,599 |
| Dec 15, 2025 | 244.34 | 247.40 | 240.49 | 242.98 | 242.98 | -0.68% | 243,713 |
| Dec 12, 2025 | 246.97 | 248.60 | 242.58 | 244.65 | 244.65 | -0.86% | 334,039 |
| Dec 11, 2025 | 239.16 | 246.97 | 239.16 | 246.78 | 246.78 | 2.94% | 258,569 |
| Dec 10, 2025 | 234.43 | 241.85 | 234.43 | 239.72 | 239.72 | 2.17% | 498,799 |
| Dec 9, 2025 | 232.07 | 237.20 | 231.51 | 234.64 | 234.64 | 0.25% | 369,695 |
| Dec 8, 2025 | 237.35 | 241.65 | 227.86 | 234.05 | 234.05 | -0.03% | 439,031 |
| Dec 5, 2025 | 222.24 | 234.65 | 220.79 | 234.13 | 234.13 | 5.48% | 537,917 |
| Dec 4, 2025 | 215.80 | 222.66 | 213.83 | 221.96 | 221.96 | 2.07% | 406,343 |
| Dec 3, 2025 | 215.69 | 219.85 | 214.03 | 217.46 | 217.46 | 1.12% | 240,262 |
| Dec 2, 2025 | 216.38 | 219.54 | 212.75 | 215.06 | 215.06 | -0.02% | 274,313 |
| Dec 1, 2025 | 216.10 | 216.56 | 212.83 | 215.11 | 215.11 | -1.33% | 218,207 |
| Nov 28, 2025 | 219.85 | 219.85 | 215.12 | 218.00 | 218.00 | -0.32% | 76,590 |
| Nov 26, 2025 | 216.97 | 221.84 | 213.24 | 218.70 | 218.70 | 0.80% | 304,951 |
| Nov 25, 2025 | 216.09 | 220.00 | 214.67 | 216.97 | 216.97 | 0.97% | 196,965 |
| Nov 24, 2025 | 212.02 | 219.69 | 212.02 | 214.89 | 214.89 | 1.35% | 278,045 |
| Nov 21, 2025 | 204.05 | 214.72 | 203.35 | 212.02 | 212.02 | 3.82% | 330,972 |
| Nov 20, 2025 | 208.63 | 210.00 | 203.18 | 204.23 | 204.23 | 0.06% | 163,956 |
| Nov 19, 2025 | 203.96 | 208.79 | 203.67 | 204.10 | 204.10 | -0.31% | 229,078 |
| Nov 18, 2025 | 206.17 | 209.77 | 202.99 | 204.74 | 204.74 | -1.69% | 130,246 |
| Nov 17, 2025 | 205.57 | 212.97 | 205.57 | 208.25 | 208.25 | 1.01% | 322,436 |
| Nov 14, 2025 | 199.11 | 207.80 | 198.02 | 206.16 | 206.16 | 2.46% | 181,030 |
| Nov 13, 2025 | 201.16 | 204.69 | 199.08 | 201.21 | 201.21 | -0.90% | 199,499 |
| Nov 12, 2025 | 202.70 | 209.96 | 202.70 | 203.03 | 203.03 | 0.01% | 334,054 |
| Nov 11, 2025 | 201.07 | 204.15 | 199.00 | 203.00 | 203.00 | 1.74% | 399,678 |
| Nov 10, 2025 | 199.34 | 201.32 | 197.13 | 199.53 | 199.53 | 0.81% | 294,179 |
| Nov 7, 2025 | 200.08 | 200.08 | 192.52 | 197.93 | 197.93 | -1.02% | 261,802 |
| Nov 6, 2025 | 198.53 | 203.00 | 195.76 | 199.97 | 199.97 | 0.05% | 250,400 |
| Nov 5, 2025 | 198.38 | 204.18 | 194.92 | 199.88 | 199.88 | -1.66% | 684,485 |
| Nov 4, 2025 | 197.94 | 212.98 | 195.47 | 203.26 | 203.26 | 2.73% | 654,463 |
| Nov 3, 2025 | 197.75 | 198.98 | 184.02 | 197.85 | 197.85 | 0.17% | 633,919 |
| Oct 31, 2025 | 187.68 | 198.50 | 185.96 | 197.51 | 197.51 | 4.46% | 595,007 |
| Oct 30, 2025 | 184.79 | 191.44 | 184.70 | 189.08 | 189.08 | 2.18% | 281,554 |
| Oct 29, 2025 | 187.90 | 189.96 | 183.26 | 185.05 | 185.05 | -2.43% | 281,702 |
| Oct 28, 2025 | 189.77 | 190.49 | 185.05 | 189.65 | 189.65 | -0.15% | 260,366 |
| Oct 27, 2025 | 187.13 | 191.88 | 187.13 | 189.93 | 189.93 | 2.04% | 187,724 |
| Oct 24, 2025 | 188.50 | 189.25 | 185.04 | 186.13 | 186.13 | -0.17% | 140,251 |
| Oct 23, 2025 | 186.26 | 189.95 | 183.03 | 186.45 | 186.45 | 0.02% | 171,605 |
| Oct 22, 2025 | 190.67 | 190.67 | 183.88 | 186.42 | 186.42 | -2.29% | 265,200 |
| Oct 21, 2025 | 195.20 | 195.60 | 188.63 | 190.78 | 190.78 | -2.64% | 226,729 |
| Oct 20, 2025 | 191.74 | 196.78 | 188.19 | 195.96 | 195.96 | 3.01% | 290,128 |
| Oct 17, 2025 | 192.91 | 192.91 | 186.73 | 190.23 | 190.23 | 1.01% | 282,152 |
| Oct 16, 2025 | 193.41 | 195.91 | 187.53 | 188.33 | 188.33 | -2.41% | 252,726 |
| Oct 15, 2025 | 188.24 | 195.39 | 187.49 | 192.99 | 192.99 | 2.63% | 262,859 |
| Oct 14, 2025 | 183.38 | 189.75 | 181.44 | 188.05 | 188.05 | 1.79% | 224,361 |