Krystal Biotech, Inc. - Common Stock (KRYS)

Historical Prices For Krystal Biotech, Inc. - Common Stock (KRYS)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	184.63	187.48	181.79	187.18	257,995	187.18
10/07/2025	182.13	183.23	179.80	183.02	212,153	183.02
10/06/2025	183.87	186.75	179.85	180.57	327,502	180.57
10/03/2025	182.79	183.58	179.16	183.36	397,457	183.36
10/02/2025	180.49	182.28	178.61	181.56	261,665	181.56
10/01/2025	175.85	183.36	175.85	179.61	535,179	179.61
9/30/2025	176.81	178.20	173.01	176.53	319,684	176.53
9/29/2025	168.59	177.25	168.34	176.75	367,950	176.75
9/26/2025	162.13	168.19	159.24	167.82	210,652	167.82
9/25/2025	160.82	164.38	158.08	161.15	261,934	161.15
9/24/2025	164.97	166.62	161.49	162.00	309,986	162.00
9/23/2025	165.18	167.87	163.34	164.97	249,170	164.97
9/22/2025	162.17	167.91	161.60	165.42	483,055	165.42
9/19/2025	161.91	168.42	160.50	163.57	811,024	163.57
9/18/2025	156.64	160.69	155.20	160.61	364,668	160.61
9/17/2025	155.00	157.10	153.20	154.05	280,632	154.05
9/16/2025	155.91	157.96	151.88	154.38	406,188	154.38
9/15/2025	146.52	156.25	145.46	155.71	798,150	155.71
9/12/2025	144.17	145.42	141.25	143.68	350,777	143.68
9/11/2025	137.55	144.70	137.02	144.36	318,881	144.36
9/10/2025	140.97	142.40	136.73	137.46	322,344	137.46
9/09/2025	146.00	146.05	140.33	141.21	312,573	141.21
9/08/2025	150.21	151.45	142.91	145.20	323,651	145.20
9/05/2025	150.33	152.96	149.88	150.27	324,265	150.27
9/04/2025	149.33	150.39	148.04	149.75	231,969	149.75
9/03/2025	147.98	152.56	147.62	150.20	261,766	150.20
9/02/2025	148.00	150.06	145.47	149.00	322,238	149.00
8/29/2025	150.80	151.13	147.56	147.70	257,854	147.70
8/28/2025	147.46	151.86	147.46	150.76	252,307	150.76
8/27/2025	146.04	147.98	145.78	147.64	174,368	147.64
8/26/2025	146.60	147.22	143.09	146.88	278,099	146.88
8/25/2025	150.89	151.44	144.97	146.77	315,618	146.77
8/22/2025	146.36	152.04	145.63	150.49	246,954	150.49
8/21/2025	143.75	147.00	143.75	145.70	203,037	145.70
8/20/2025	143.62	147.57	142.51	145.86	191,220	145.86
8/19/2025	145.73	146.04	143.54	143.96	175,633	143.96
8/18/2025	150.00	150.81	146.30	146.30	253,353	146.30
8/15/2025	150.49	151.32	148.57	150.27	238,589	150.27
8/14/2025	147.35	150.88	145.95	150.33	369,566	150.33
8/13/2025	145.00	151.61	145.00	149.34	353,182	149.34
8/12/2025	137.93	144.23	137.93	143.62	332,701	143.62
8/11/2025	138.01	140.88	137.38	137.54	297,613	137.54
8/08/2025	134.85	139.19	133.00	138.66	332,987	138.66
8/07/2025	135.69	136.26	132.31	136.10	322,502	136.10
8/06/2025	135.55	138.18	133.86	136.00	532,965	136.00
8/05/2025	135.51	137.70	131.00	137.35	629,576	137.35
8/04/2025	153.79	153.79	130.50	134.94	2,112,346	134.94
8/01/2025	152.65	159.00	151.75	156.98	576,352	156.98
7/31/2025	151.63	157.00	151.00	153.87	363,062	153.87
7/30/2025	153.15	156.19	151.93	153.22	313,499	153.22
7/29/2025	153.79	153.79	151.14	152.08	194,822	152.08
7/28/2025	148.48	154.99	147.95	152.91	461,337	152.91
7/25/2025	150.44	151.44	147.35	147.61	314,568	147.61
7/24/2025	153.23	154.85	149.97	150.00	185,298	150.00
7/23/2025	153.28	154.27	151.26	153.25	265,393	153.25
7/22/2025	148.51	152.80	148.51	151.90	293,248	151.90
7/21/2025	148.00	150.49	147.03	148.09	169,741	148.09
7/18/2025	151.33	152.25	146.35	147.49	304,073	147.49
7/17/2025	149.03	153.74	149.03	150.15	266,343	150.15
7/16/2025	148.10	151.79	147.14	150.08	280,630	150.08
7/15/2025	150.64	152.05	147.14	147.73	322,951	147.73
7/14/2025	147.52	151.11	147.52	150.41	270,547	150.41
7/11/2025	147.99	148.77	146.42	148.17	267,498	148.17
7/10/2025	148.79	151.48	147.01	149.74	252,952	149.74
7/09/2025	143.30	150.33	142.17	148.90	544,162	148.90