Skip to main content
Krystal Biotech, Inc. (KRYS)
NASDAQ: KRYS · Real-Time Price · USD
234.13
+12.17 (5.48%)
At close: Dec 5, 2025, 4:00 PM EST
235.00
+0.87 (0.37%)
After-hours: Dec 5, 2025, 7:58 PM EST

Krystal Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025222.24234.65220.79234.13234.135.48%492,363
Dec 4, 2025215.80222.66213.83221.96221.962.07%402,123
Dec 3, 2025215.69219.85214.03217.46217.461.12%236,009
Dec 2, 2025216.38219.54212.75215.06215.06-0.02%274,312
Dec 1, 2025216.10216.56212.83215.11215.11-1.33%218,207
Nov 28, 2025219.85219.85215.12218.00218.00-0.32%76,087
Nov 26, 2025216.97221.84213.24218.70218.700.80%304,951
Nov 25, 2025216.09220.00214.67216.97216.970.97%196,153
Nov 24, 2025212.02219.69212.02214.89214.891.35%276,959
Nov 21, 2025204.05214.72203.35212.02212.023.82%320,664
Nov 20, 2025208.63210.00203.18204.23204.230.06%163,956
Nov 19, 2025203.96208.79203.67204.10204.10-0.31%229,078
Nov 18, 2025206.17209.77202.99204.74204.74-1.69%130,246
Nov 17, 2025205.57212.97205.57208.25208.251.01%322,436
Nov 14, 2025199.11207.80198.02206.16206.162.46%181,030
Nov 13, 2025201.16204.69199.08201.21201.21-0.90%199,499
Nov 12, 2025202.70209.96202.70203.03203.030.01%334,054
Nov 11, 2025201.07204.15199.00203.00203.001.74%399,678
Nov 10, 2025199.34201.32197.13199.53199.530.81%294,179
Nov 7, 2025200.08200.08192.52197.93197.93-1.02%261,802
Nov 6, 2025198.53203.00195.76199.97199.970.05%250,400
Nov 5, 2025198.38204.18194.92199.88199.88-1.66%684,485
Nov 4, 2025197.94212.98195.47203.26203.262.73%654,463
Nov 3, 2025197.75198.98184.02197.85197.850.17%633,919
Oct 31, 2025187.68198.50185.96197.51197.514.46%595,007
Oct 30, 2025184.79191.44184.70189.08189.082.18%281,554
Oct 29, 2025187.90189.96183.26185.05185.05-2.43%281,702
Oct 28, 2025189.77190.49185.05189.65189.65-0.15%260,366
Oct 27, 2025187.13191.88187.13189.93189.932.04%187,724
Oct 24, 2025188.50189.25185.04186.13186.13-0.17%140,251
Oct 23, 2025186.26189.95183.03186.45186.450.02%171,605
Oct 22, 2025190.67190.67183.88186.42186.42-2.29%265,200
Oct 21, 2025195.20195.60188.63190.78190.78-2.64%226,729
Oct 20, 2025191.74196.78188.19195.96195.963.01%290,128
Oct 17, 2025192.91192.91186.73190.23190.231.01%282,152
Oct 16, 2025193.41195.91187.53188.33188.33-2.41%252,726
Oct 15, 2025188.24195.39187.49192.99192.992.63%262,859
Oct 14, 2025183.38189.75181.44188.05188.051.79%224,361
Oct 13, 2025182.44186.08179.19184.74184.741.80%249,475
Oct 10, 2025189.88190.01181.32181.47181.47-3.86%338,161
Oct 9, 2025187.18189.51186.26188.76188.760.84%250,703
Oct 8, 2025184.63187.48181.79187.18187.182.27%258,014
Oct 7, 2025182.13183.23179.80183.02183.021.36%212,153
Oct 6, 2025183.87186.75179.85180.57180.57-1.52%327,502
Oct 3, 2025182.79183.58179.16183.36183.360.92%397,457
Oct 2, 2025180.49182.28178.61181.69181.691.16%261,674
Oct 1, 2025175.85183.36175.85179.61179.611.74%535,179
Sep 30, 2025176.81178.20173.01176.53176.53-0.12%319,684
Sep 29, 2025168.59177.25168.34176.75176.755.32%367,949
Sep 26, 2025162.13168.19159.24167.82167.824.14%206,063