Skip to main content
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
269.27
-3.48 (-1.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026273.87276.95268.68269.27269.27-1.28%142,585
Apr 27, 2026272.01281.65267.94272.75272.750.08%242,385
Apr 24, 2026267.34274.99259.70272.52272.521.67%264,110
Apr 23, 2026276.23278.75266.64268.04268.04-2.86%160,342
Apr 22, 2026275.17278.06271.31275.94275.941.20%367,722
Apr 21, 2026277.47277.47271.62272.66272.66-1.39%160,960
Apr 20, 2026274.37278.86272.00276.50276.500.84%210,388
Apr 17, 2026268.88276.24267.31274.21274.213.84%327,189
Apr 16, 2026266.92267.41262.02264.06264.06-1.67%224,689
Apr 15, 2026270.01271.05262.40268.54268.54-0.54%246,289
Apr 14, 2026267.86275.75267.86270.00270.000.97%389,164
Apr 13, 2026259.12268.10256.56267.41267.413.25%240,871
Apr 10, 2026258.87259.89255.61259.00259.000.26%162,518
Apr 9, 2026262.46262.86252.30258.33258.33-2.23%228,211
Apr 8, 2026267.42272.12262.27264.22264.220.09%298,393
Apr 7, 2026261.21264.80257.09263.99263.990.84%245,133
Apr 6, 2026260.95266.63260.53261.80261.800.33%238,419
Apr 2, 2026252.62260.99252.62260.95260.950.79%203,764
Apr 1, 2026260.97264.00255.48258.91258.910.23%351,251
Mar 31, 2026252.00260.81242.00258.32258.324.61%298,830
Mar 30, 2026247.58249.46242.48246.94246.940.63%418,511
Mar 27, 2026248.11249.60242.26245.39245.39-2.39%289,731
Mar 26, 2026249.06259.14249.00251.40251.40-1.39%281,901
Mar 25, 2026251.04257.65250.91254.95254.953.18%240,463
Mar 24, 2026248.70252.83243.18247.09247.09-1.20%271,518
Mar 23, 2026254.25255.99247.37250.08250.08-0.64%274,779
Mar 20, 2026258.91263.75249.38251.68251.68-2.45%839,965
Mar 19, 2026250.83258.34249.10258.00258.002.86%233,119
Mar 18, 2026256.08257.58250.30250.83250.83-2.15%233,006
Mar 17, 2026251.89259.27249.74256.33256.332.47%227,262
Mar 16, 2026251.78255.05246.00250.16250.161.17%188,023
Mar 13, 2026254.75257.36246.76247.26247.26-1.61%286,777
Mar 12, 2026251.01253.59244.50251.31251.31-1.45%199,153
Mar 11, 2026257.64258.63254.31255.00255.00-2.33%163,408
Mar 10, 2026258.98265.65256.71261.08261.080.94%227,047
Mar 9, 2026254.30260.56251.78258.65258.651.96%259,794
Mar 6, 2026255.00260.00251.18253.69253.69-2.55%244,409
Mar 5, 2026260.28263.30254.12260.33260.33-1.76%276,513
Mar 4, 2026266.93266.99257.44265.00265.000.45%234,840
Mar 3, 2026253.70268.26253.70263.80263.801.93%223,273
Mar 2, 2026267.60270.00258.78258.81258.81-6.11%318,104
Feb 27, 2026275.69276.99272.69275.64275.64-0.26%207,440
Feb 26, 2026272.88277.03266.96276.36276.361.42%215,436
Feb 25, 2026266.90275.00266.90272.50272.502.10%196,527
Feb 24, 2026274.59275.00262.33266.90266.90-2.80%351,010
Feb 23, 2026261.84275.14260.73274.59274.594.89%294,372
Feb 20, 2026261.51264.03252.61261.80261.80-0.33%343,801
Feb 19, 2026280.00281.69259.58262.67262.67-7.28%521,046
Feb 18, 2026286.67290.31277.77283.29283.29-1.58%525,454
Feb 17, 2026289.00298.30270.71287.84287.844.12%842,534
Feb 13, 2026271.27280.54271.27276.45276.452.29%363,382
Feb 12, 2026275.56275.56269.41270.26270.26-0.88%128,829
Feb 11, 2026271.43274.30264.85272.65272.650.72%179,170
Feb 10, 2026273.38274.92270.10270.70270.70-0.70%139,293
Feb 9, 2026276.66280.00270.00272.61272.61-0.05%263,992
Feb 6, 2026276.89277.11260.03272.74272.741.91%327,552
Feb 5, 2026265.43274.06265.29267.64267.64-0.55%287,536
Feb 4, 2026281.32282.34258.34269.13269.13-3.73%437,926
Feb 3, 2026282.27286.52273.23279.57279.57-0.96%152,114
Feb 2, 2026276.58285.97276.05282.27282.271.09%222,923
Jan 30, 2026282.00282.47274.89279.24279.24-0.04%277,737
Jan 29, 2026273.03283.61273.03279.34279.342.36%219,917
Jan 28, 2026278.19279.62272.15272.91272.91-1.60%260,023
Jan 27, 2026278.75281.28275.07277.36277.36-0.50%178,716
Jan 26, 2026279.47281.00275.00278.75278.75-0.99%163,766
Jan 23, 2026289.98294.64280.63281.53281.53-2.63%331,309
Jan 22, 2026286.20292.49286.20289.13289.131.09%280,385
Jan 21, 2026274.58286.28271.70286.00286.004.07%252,384
Jan 20, 2026280.02282.20271.52274.81274.81-3.59%462,420
Jan 16, 2026284.17289.78282.00285.04285.041.07%278,828
Jan 15, 2026295.00295.00279.56282.01282.01-3.35%288,754
Jan 14, 2026292.40295.98287.57291.79291.79-0.05%355,091
Jan 13, 2026273.92292.90266.66291.93291.937.28%512,347
Jan 12, 2026260.64274.40257.00272.13272.134.10%476,400
Jan 9, 2026254.51267.48252.92261.41261.415.02%349,867
Jan 8, 2026249.51255.07245.99248.91248.911.03%437,171
Jan 7, 2026250.45254.50245.68246.37246.37-1.21%367,296
Jan 6, 2026250.44257.95246.24249.39249.391.91%395,137
Jan 5, 2026246.55247.00235.61244.71244.71-0.89%211,665
Jan 2, 2026245.64246.94238.52246.91246.910.15%196,511
Dec 31, 2025247.69250.09245.89246.54246.54-0.54%195,614
Dec 30, 2025253.00256.00246.90247.88247.88-2.29%228,679
Dec 29, 2025251.39265.92248.48253.68253.680.60%181,280
Dec 26, 2025251.63252.55249.00252.17252.170.35%151,250
Dec 24, 2025253.67253.90249.73251.29251.29-0.82%119,013
Dec 23, 2025249.27255.00248.90253.36253.361.50%220,480
Dec 22, 2025241.43249.78241.43249.61249.613.66%256,840
Dec 19, 2025233.25245.30231.91240.80240.803.18%690,249
Dec 18, 2025238.81239.52231.69233.37233.37-1.03%273,788
Dec 17, 2025237.76238.66234.17235.80235.80-1.15%270,227
Dec 16, 2025240.55243.66238.53238.55238.55-1.82%281,599
Dec 15, 2025244.34247.40240.49242.98242.98-0.68%243,713
Dec 12, 2025246.97248.60242.58244.65244.65-0.86%334,039
Dec 11, 2025239.16246.97239.16246.78246.782.94%258,569
Dec 10, 2025234.43241.85234.43239.72239.722.17%498,799
Dec 9, 2025232.07237.20231.51234.64234.640.25%369,695
Dec 8, 2025237.35241.65227.86234.05234.05-0.03%439,031
Dec 5, 2025222.24234.65220.79234.13234.135.48%537,917
Dec 4, 2025215.80222.66213.83221.96221.962.07%406,343
Dec 3, 2025215.69219.85214.03217.46217.461.12%240,262