NASDAQ : KRYS
Krystal Biotech, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 332.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Krystal Biotech, Inc. (KRYS) closed at 332.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 326.37 | 332.63 | 319.95 | 332.29 | 330,298 | +2.38% |
| 2026-10-29 | 323.77 | 326.98 | 319.43 | 324.55 | 190,768 | +0.97% |
| 2026-10-28 | 317.81 | 322.085 | 315.86 | 321.42 | 199,841 | +0.26% |
| 2026-10-27 | 311.52 | 321.015 | 311.52 | 320.58 | 212,808 | +2.21% |
| 2026-10-26 | 313.56 | 317.76 | 309.63 | 313.66 | 223,645 | +0.69% |
| 2026-10-23 | 318.91 | 318.91 | 310.561 | 311.5 | 270,065 | -2.70% |
| 2026-10-22 | 320.44 | 328.48 | 317.05 | 320.13 | 245,206 | -0.63% |
| 2026-10-21 | 324.31 | 327.35 | 319.83 | 322.17 | 468,869 | -1.00% |
| 2026-10-20 | 321.8 | 328.76 | 321.26 | 325.42 | 195,450 | +1.61% |
| 2026-10-19 | 320.3 | 321.65 | 314.22 | 320.25 | 207,698 | +1.16% |
| 2026-10-16 | 329.94 | 331.025 | 315.385 | 316.58 | 226,232 | -4.07% |
| 2026-10-15 | 332.98 | 338.91 | 328.511 | 330 | 288,017 | -0.21% |
| 2026-10-14 | 320.41 | 330.965 | 319.01 | 330.69 | 277,536 | +2.97% |
| 2026-10-13 | 331.48 | 331.93 | 320.95 | 321.16 | 281,312 | -3.29% |
| 2026-10-12 | 329.14 | 334.27 | 328.53 | 332.07 | 168,067 | +0.14% |
| 2026-10-09 | 326.55 | 333.56 | 323.87 | 331.61 | 196,961 | +1.32% |
| 2026-10-08 | 321.61 | 332.105 | 319.58 | 327.3 | 271,469 | +0.84% |
| 2026-10-07 | 324.87 | 330.44 | 320.195 | 324.57 | 354,152 | -0.69% |
| 2026-10-06 | 335.16 | 335.16 | 319.61 | 326.81 | 352,141 | -2.40% |
| 2026-10-05 | 323.76 | 339.69 | 321.365 | 334.85 | 337,046 | +3.90% |
| 2026-10-02 | 326.75 | 329.22 | 320.29 | 322.28 | 425,675 | -0.93% |
| 2026-10-01 | 332.51 | 334.52 | 325.22 | 325.31 | 225,736 | -2.18% |
| 2026-09-30 | 336.56 | 337.03 | 331.8 | 332.56 | 268,266 | -0.75% |
| 2026-09-29 | 334.62 | 338.48 | 331.78 | 335.06 | 225,795 | -0.60% |
| 2026-09-28 | 347 | 350 | 334.01 | 337.08 | 298,931 | -2.53% |
| 2026-09-25 | 346.34 | 347.74 | 341.9 | 345.82 | 199,953 | +0.25% |
| 2026-09-24 | 341.85 | 345.48 | 336.56 | 344.96 | 222,507 | +0.94% |
| 2026-09-23 | 353.84 | 353.84 | 337.58 | 341.75 | 215,949 | -2.60% |
| 2026-09-22 | 334.76 | 353.83 | 334.31 | 350.88 | 274,574 | +5.10% |
| 2026-09-21 | 339.48 | 341.15 | 332.435 | 333.85 | 210,266 | -0.84% |
| 2026-09-18 | 340 | 341.35 | 335.5 | 336.67 | 1,003,947 | -0.61% |
| 2026-09-17 | 340.99 | 343.33 | 335.5 | 338.75 | 280,929 | +0.62% |
| 2026-09-16 | 337.53 | 346.2 | 334.728 | 336.67 | 251,878 | +0.00% |
| 2026-09-15 | 339.01 | 340.09 | 331.795 | 336.68 | 225,818 | -0.99% |
| 2026-09-14 | 349.14 | 352.545 | 339.25 | 340.03 | 288,542 | -2.01% |
| 2026-09-11 | 349.59 | 354.24 | 346.68 | 347 | 206,324 | +0.42% |
| 2026-09-10 | 347.56 | 349.655 | 344.26 | 345.55 | 175,787 | -0.73% |
| 2026-09-09 | 348.85 | 353.115 | 340.175 | 348.09 | 222,381 | -0.90% |
| 2026-09-08 | 350.49 | 354.688 | 343.46 | 351.26 | 255,881 | -1.95% |
| 2026-09-04 | 365.45 | 371.99 | 353.745 | 358.24 | 323,022 | -3.56% |
| 2026-09-03 | 371.41 | 373.31 | 365.555 | 371.47 | 226,492 | +0.61% |
| 2026-09-02 | 366 | 373.19 | 360.86 | 369.23 | 305,201 | +1.48% |
| 2026-09-01 | 360 | 364.44 | 358.38 | 363.84 | 197,426 | +1.25% |
| 2026-08-31 | 348.62 | 363.52 | 345.14 | 359.36 | 222,775 | +2.25% |
| 2026-08-28 | 356.92 | 356.92 | 348.57 | 351.46 | 143,509 | -1.68% |
| 2026-08-27 | 357.61 | 362.5 | 355.09 | 357.46 | 181,431 | -0.64% |
| 2026-08-26 | 354.37 | 363.82 | 350.43 | 359.76 | 281,025 | +1.00% |
| 2026-08-25 | 343.81 | 357.91 | 343.81 | 356.19 | 205,048 | +4.23% |
| 2026-08-24 | 343.51 | 346.55 | 337.09 | 341.72 | 236,705 | -1.40% |
| 2026-08-21 | 337.44 | 348.03 | 335.72 | 346.58 | 407,806 | +2.84% |
| 2026-08-20 | 338.32 | 343.14 | 334.99 | 337.02 | 196,703 | -1.84% |
| 2026-08-19 | 339.61 | 345.56 | 335.44 | 343.34 | 162,843 | +3.16% |
| 2026-08-18 | 332.18 | 337.405 | 330.31 | 332.82 | 148,469 | -0.87% |
| 2026-08-17 | 330.31 | 337.205 | 330.06 | 335.73 | 255,135 | +1.04% |
| 2026-08-14 | 333.85 | 333.85 | 320.62 | 332.27 | 167,864 | +1.20% |
| 2026-08-13 | 332.99 | 334.88 | 327.28 | 328.34 | 135,628 | -1.36% |
| 2026-08-12 | 326.95 | 334.21 | 325 | 332.86 | 161,951 | +1.78% |
| 2026-08-11 | 333.3 | 336.28 | 324.32 | 327.05 | 147,901 | -1.37% |
| 2026-08-10 | 324.54 | 332.73 | 324.54 | 331.59 | 151,951 | +1.57% |
| 2026-08-07 | 326.34 | 329 | 320.34 | 326.45 | 160,038 | +1.17% |
| 2026-08-06 | 323.46 | 329.52 | 320.94 | 322.69 | 206,285 | -0.95% |
| 2026-08-05 | 326.86 | 331.07 | 316.154 | 325.78 | 324,612 | +0.31% |
| 2026-08-04 | 314.73 | 328.83 | 313.755 | 324.77 | 534,611 | +3.90% |
| 2026-08-03 | 320.7 | 332.305 | 297.02 | 312.57 | 1,172,009 | -8.37% |
| 2026-07-31 | 364.66 | 367.3 | 340.55 | 341.12 | 488,645 | -7.01% |
| 2026-07-30 | 368.26 | 368.7 | 360.071 | 366.85 | 301,939 | +0.98% |
| 2026-07-29 | 361.91 | 369 | 357.77 | 363.28 | 355,907 | -0.26% |
| 2026-07-28 | 355.76 | 364.95 | 350.1 | 364.23 | 420,265 | +3.53% |
| 2026-07-27 | 339 | 358 | 334.375 | 351.82 | 537,300 | +4.96% |
| 2026-07-24 | 327.55 | 338.58 | 326.01 | 335.19 | 520,375 | +2.35% |
| 2026-07-23 | 333.25 | 336.49 | 326.08 | 327.5 | 4,669,814 | -2.76% |
| 2026-07-22 | 337.32 | 341.67 | 332.011 | 336.8 | 292,822 | -0.67% |
| 2026-07-21 | 336.72 | 341.965 | 325 | 339.06 | 445,665 | -0.05% |
| 2026-07-20 | 355.6 | 360.98 | 338.85 | 339.22 | 337,956 | -4.41% |
| 2026-07-17 | 338.96 | 355.85 | 335 | 354.86 | 683,083 | +3.82% |
| 2026-07-16 | 347.56 | 351.21 | 337.03 | 341.79 | 270,974 | -2.41% |
| 2026-07-15 | 332.89 | 351.69 | 327.97 | 350.24 | 381,176 | +3.18% |
| 2026-07-14 | 365.04 | 365.04 | 330 | 339.43 | 498,834 | -6.61% |
| 2026-07-13 | 361.94 | 367.79 | 353.49 | 363.44 | 378,822 | -0.65% |
| 2026-07-10 | 375 | 375 | 355.55 | 365.81 | 363,575 | -1.46% |
| 2026-07-09 | 376.12 | 382.13 | 365.085 | 371.24 | 245,631 | -1.11% |
| 2026-07-08 | 368.6 | 375.51 | 364.52 | 375.4 | 234,234 | +1.84% |
| 2026-07-07 | 374.49 | 377.235 | 366.52 | 368.6 | 274,669 | -1.62% |
| 2026-07-06 | 373.66 | 377 | 368.87 | 374.68 | 191,366 | -0.10% |
| 2026-07-02 | 374.57 | 377.35 | 365.28 | 375.07 | 235,279 | +0.94% |
| 2026-07-01 | 370.57 | 377.306 | 363.275 | 371.58 | 296,700 | -0.02% |
| 2026-06-30 | 377 | 382.535 | 368.24 | 371.67 | 309,078 | -1.71% |
| 2026-06-29 | 367.7 | 378.44 | 365.93 | 378.15 | 287,464 | +1.58% |
| 2026-06-26 | 360.45 | 376.28 | 359.38 | 372.25 | 1,307,875 | +3.42% |
| 2026-06-25 | 347.27 | 362.4 | 347.205 | 359.93 | 329,918 | +3.54% |
| 2026-06-24 | 343.59 | 353.89 | 343.59 | 347.63 | 378,494 | +2.18% |
| 2026-06-23 | 339.21 | 346.82 | 337.6 | 340.21 | 272,794 | -0.94% |
| 2026-06-22 | 356.49 | 356.49 | 341.66 | 343.43 | 411,690 | -1.33% |
| 2026-06-18 | 350 | 356.5 | 343.48 | 348.06 | 811,433 | +1.87% |
| 2026-06-17 | 323.55 | 347.67 | 322.95 | 341.66 | 514,695 | +5.66% |
| 2026-06-16 | 326.54 | 329.98 | 321.11 | 323.37 | 328,904 | -0.42% |
| 2026-06-15 | 318 | 326.12 | 314 | 324.75 | 263,548 | +2.13% |
| 2026-06-12 | 331.49 | 331.49 | 316.54 | 317.97 | 313,520 | -1.11% |
| 2026-06-11 | 314.12 | 326.469 | 312.25 | 321.545 | 477,530 | +2.92% |
| 2026-06-10 | 309.75 | 320.32 | 309.45 | 312.41 | 301,908 | +0.86% |
| 2026-06-09 | 306.99 | 311 | 302.285 | 309.75 | 233,130 | +2.65% |
| 2026-06-08 | 302.47 | 306.18 | 300 | 301.76 | 259,666 | +0.25% |
| 2026-06-05 | 305.34 | 312.81 | 300.02 | 301 | 264,455 | -2.21% |
| 2026-06-04 | 300.75 | 312.38 | 298.925 | 307.79 | 264,913 | +1.98% |
| 2026-06-03 | 292.23 | 304.9 | 290.039 | 301.82 | 240,425 | +2.94% |
| 2026-06-02 | 294.37 | 297 | 285.07 | 293.21 | 334,075 | -1.64% |
| 2026-06-01 | 309.03 | 309.03 | 298 | 298.1 | 263,133 | -3.54% |
| 2026-05-29 | 311.7 | 315.58 | 307.09 | 309.03 | 226,324 | -0.41% |
| 2026-05-28 | 306 | 311.065 | 299.28 | 310.3 | 174,104 | +1.20% |
| 2026-05-27 | 304.67 | 308.73 | 302 | 306.63 | 144,304 | +1.31% |
| 2026-05-26 | 302.03 | 303.87 | 298.985 | 302.68 | 181,962 | +1.08% |
| 2026-05-22 | 305.1 | 309.41 | 297.18 | 299.45 | 162,219 | -1.57% |
| 2026-05-21 | 300.97 | 306.45 | 296.2 | 304.23 | 177,094 | +0.72% |
| 2026-05-20 | 297.09 | 303.37 | 296.13 | 302.05 | 197,426 | +2.98% |
| 2026-05-19 | 289.78 | 296.05 | 286 | 293.3 | 201,582 | +0.53% |
| 2026-05-18 | 308 | 308.99 | 289.39 | 291.75 | 299,220 | -4.75% |
| 2026-05-15 | 312.29 | 314.05 | 305.99 | 306.29 | 316,530 | -3.16% |
| 2026-05-14 | 316.79 | 319.48 | 312 | 316.3 | 387,609 | +1.19% |
| 2026-05-13 | 309.53 | 317.21 | 302.87 | 312.58 | 320,109 | +0.73% |
| 2026-05-12 | 313.33 | 315.17 | 308.3 | 310.31 | 316,289 | -0.82% |