NASDAQ:KRYS | Historical Stock Price | Krystal Biotech, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.18$17.72$38.39$83.16$180.15$390.252017-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.38$55.38253,200——
2019-12-30$57.63$57.63204,900——
2019-12-27$60.15$60.15197,200——
2019-12-26$62.21$62.2170,500——
2019-12-24$61.64$61.6480,900——
2019-12-23$58.55$58.5592,300——
2019-12-20$57.27$57.27210,300——
2019-12-19$56.08$56.08250,200——
2019-12-18$62.85$62.85161,500——
2019-12-17$60.72$60.72170,700——
2019-12-16$63.12$63.12142,500——
2019-12-13$65.23$65.23114,600——
2019-12-12$64.23$64.23135,800——
2019-12-11$61.95$61.95124,500——
2019-12-10$63.09$63.09203,300——
2019-12-09$62.68$62.68215,400——
2019-12-06$62.64$62.6481,600——
2019-12-05$59.92$59.92110,600——
2019-12-04$60.75$60.75278,800——
2019-12-03$59.60$59.60163,400——
2019-12-02$61.54$61.54275,600——
2019-11-29$56.51$56.5192,300——
2019-11-27$57.99$57.99148,700——
2019-11-26$54.77$54.77192,900——
2019-11-25$56.96$56.96228,400——
2019-11-22$54.43$54.43178,500——
2019-11-21$51.21$51.21134,600——
2019-11-20$51.93$51.93233,300——
2019-11-19$53.92$53.92143,300——
2019-11-18$53.01$53.01159,200——
2019-11-15$51.56$51.56137,500——
2019-11-14$51.07$51.07124,200——
2019-11-13$51.34$51.34326,500——
2019-11-12$46.93$46.93148,900——
2019-11-11$46.41$46.41189,000——
2019-11-08$42.56$42.56112,500——
2019-11-07$41.89$41.8996,300——
2019-11-06$43.25$43.25108,100——
2019-11-05$43.03$43.03135,500——
2019-11-04$43.68$43.68198,800——
2019-11-01$42.34$42.34131,100——
2019-10-31$41.07$41.07129,100——
2019-10-30$39.44$39.44105,700——
2019-10-29$40.88$40.88167,300——
2019-10-28$41.24$41.2476,100——
2019-10-25$38.14$38.14130,200——
2019-10-24$38.23$38.23203,500——
2019-10-23$39.15$39.15170,700——
2019-10-22$36.91$36.91182,400——
2019-10-21$36.83$36.8363,700——
2019-10-18$36.07$36.07108,000——
2019-10-17$37.75$37.75154,400——
2019-10-16$39.93$39.93153,700——
2019-10-15$38.65$38.65131,800——
2019-10-14$35.92$35.9272,700——
2019-10-11$37.41$37.41139,200——
2019-10-10$36.19$36.19129,300——
2019-10-09$35.98$35.98137,600——
2019-10-08$37.27$37.27134,700——
2019-10-07$38.42$38.42154,100——
2019-10-04$37.56$37.56148,700——
2019-10-03$36.64$36.64159,300——
2019-10-02$34.85$34.85135,500——
2019-10-01$33.17$33.17206,500——
2019-09-30$34.72$34.72246,900——
2019-09-27$35.40$35.40296,100——
2019-09-26$40.98$40.98226,300——
2019-09-25$41.49$41.49188,600——
2019-09-24$41.60$41.60278,700——
2019-09-23$46.76$46.76144,400——
2019-09-20$48.98$48.98881,600——
2019-09-19$48.51$48.51103,900——
2019-09-18$46.96$46.96146,300——
2019-09-17$44.98$44.98120,300——
2019-09-16$44.15$44.15130,600——
2019-09-13$45.02$45.02147,000——
2019-09-12$44.45$44.45182,300——
2019-09-11$47.77$47.77191,300——
2019-09-10$45.96$45.96233,900——
2019-09-09$41.32$41.32169,700——
2019-09-06$42.72$42.72169,300——
2019-09-05$45.27$45.27184,300——
2019-09-04$42.98$42.98237,200——
2019-09-03$41.48$41.48127,800——
2019-08-30$45.00$45.00169,800——
2019-08-29$46.58$46.58137,700——
2019-08-28$46.21$46.21124,400——
2019-08-27$43.69$43.69105,900——
2019-08-26$41.84$41.84104,000——
2019-08-23$40.53$40.5376,100——
2019-08-22$41.12$41.1258,600——
2019-08-21$43.28$43.28107,200——
2019-08-20$44.01$44.0186,500——
2019-08-19$44.66$44.6690,900——
2019-08-16$42.66$42.66103,100——
2019-08-15$41.18$41.18106,000——
2019-08-14$41.80$41.80115,600——
2019-08-13$42.49$42.49142,700——
2019-08-12$43.60$43.6066,800——
2019-08-09$44.30$44.30161,700——
2019-08-08$43.57$43.57114,900——
2019-08-07$42.48$42.48204,800——
2019-08-06$44.00$44.00132,800——
2019-08-05$42.76$42.76149,000——
2019-08-02$45.81$45.81125,900——
2019-08-01$47.79$47.79111,700——
2019-07-31$48.01$48.01116,600——
2019-07-30$47.59$47.59133,100——
2019-07-29$49.84$49.84189,400——
2019-07-26$46.47$46.47144,100——
2019-07-25$48.20$48.20223,300——
2019-07-24$48.24$48.24272,500——
2019-07-23$48.88$48.88284,200——
2019-07-22$51.30$51.30147,800——
2019-07-19$49.41$49.41210,300——
2019-07-18$48.35$48.35196,800——
2019-07-17$48.61$48.61118,300——
2019-07-16$47.67$47.67202,700——
2019-07-15$47.65$47.65219,000——
2019-07-12$47.00$47.00147,400——
2019-07-11$45.23$45.23187,200——
2019-07-10$44.32$44.32168,700——
2019-07-09$42.66$42.66152,500——
2019-07-08$42.28$42.28171,500——
2019-07-05$44.70$44.70406,900——
2019-07-03$45.18$45.18150,300——
2019-07-02$44.15$44.15235,900——
2019-07-01$44.41$44.41416,300——
2019-06-28$40.27$40.271,283,200——
2019-06-27$38.01$38.01527,000——
2019-06-26$39.40$39.40611,000——
2019-06-25$40.31$40.311,917,200——
2019-06-24$41.20$41.201,438,000——
2019-06-21$29.15$29.1553,200——
2019-06-20$28.92$28.9288,200——
2019-06-19$28.87$28.8752,800——
2019-06-18$28.49$28.4973,900——
2019-06-17$28.70$28.70144,600——
2019-06-14$27.20$27.20361,900——
2019-06-13$30.63$30.6359,700——
2019-06-12$32.08$32.08181,200——
2019-06-11$31.68$31.68125,600——
2019-06-10$32.00$32.0084,600——
2019-06-07$31.52$31.52136,400——
2019-06-06$31.44$31.44145,300——
2019-06-05$31.73$31.73132,300——
2019-06-04$31.17$31.1781,200——
2019-06-03$31.76$31.7650,300——
2019-05-31$31.42$31.4256,000——
2019-05-30$32.00$32.0072,700——
2019-05-29$31.57$31.5772,800——
2019-05-28$32.23$32.23144,400——
2019-05-24$32.44$32.44130,200——
2019-05-23$32.00$32.0044,100——
2019-05-22$32.30$32.3088,000——
2019-05-21$32.47$32.4750,900——
2019-05-20$32.18$32.1850,400——
2019-05-17$33.34$33.3453,000——
2019-05-16$33.71$33.7161,900——
2019-05-15$35.00$35.0068,800——
2019-05-14$36.26$36.26215,700——
2019-05-13$35.72$35.7269,200——
2019-05-10$35.94$35.94102,800——
2019-05-09$33.10$33.1090,400——
2019-05-08$32.22$32.22162,900——
2019-05-07$32.18$32.1889,900——
2019-05-06$31.57$31.57127,000——
2019-05-03$31.37$31.3782,000——
2019-05-02$31.75$31.7556,700——
2019-05-01$32.38$32.3857,400——
2019-04-30$32.75$32.75104,500——
2019-04-29$32.81$32.81116,700——
2019-04-26$33.00$33.00164,700——
2019-04-25$32.79$32.7962,500——
2019-04-24$33.06$33.0644,500——
2019-04-23$33.75$33.75117,100——
2019-04-22$32.32$32.32110,800——
2019-04-18$31.34$31.3466,800——
2019-04-17$30.50$30.5075,200——
2019-04-16$30.76$30.76155,500——
2019-04-15$30.66$30.66106,600——
2019-04-12$31.97$31.9789,800——
2019-04-11$32.23$32.2323,800——
2019-04-10$31.97$31.9731,800——
2019-04-09$31.51$31.5165,800——
2019-04-08$33.11$33.1162,600——
2019-04-05$34.45$34.45153,600——
2019-04-04$34.73$34.73117,100——
2019-04-03$33.30$33.3064,600——
2019-04-02$31.69$31.69143,900——
2019-04-01$33.00$33.00128,800——
2019-03-29$32.90$32.90277,300——
2019-03-28$29.91$29.9194,400——
2019-03-27$28.54$28.54104,700——
2019-03-26$27.31$27.31172,300——
2019-03-25$27.34$27.34180,100——
2019-03-22$25.02$25.02114,400——
2019-03-21$24.00$24.00138,500——
2019-03-20$22.15$22.1555,200——
2019-03-19$22.19$22.1967,900——
2019-03-18$21.29$21.2964,400——
2019-03-15$21.10$21.10115,700——
2019-03-14$19.86$19.86142,700——
2019-03-13$19.86$19.86121,100——
2019-03-12$21.05$21.05123,200——
2019-03-11$20.71$20.71185,100——
2019-03-08$22.17$22.1771,000——
2019-03-07$23.29$23.2971,600——
2019-03-06$23.75$23.75103,600——
2019-03-05$22.60$22.6057,800——
2019-03-04$22.00$22.0075,400——
2019-03-01$22.75$22.7542,900——
2019-02-28$22.36$22.3643,400——
2019-02-27$23.30$23.3064,500——
2019-02-26$22.86$22.8669,100——
2019-02-25$22.65$22.6585,800——
2019-02-22$22.57$22.5761,000——
2019-02-21$22.33$22.3323,600——
2019-02-20$22.63$22.6326,100——
2019-02-19$22.80$22.8026,900——
2019-02-15$22.99$22.9936,400——
2019-02-14$22.27$22.2765,400——
2019-02-13$22.40$22.4054,600——
2019-02-12$22.16$22.1655,100——
2019-02-11$22.27$22.2719,400——
2019-02-08$23.13$23.1336,400——
2019-02-07$22.70$22.7020,500——
2019-02-06$23.50$23.5024,900——
2019-02-05$23.29$23.2916,100——
2019-02-04$23.46$23.4631,600——
2019-02-01$23.49$23.4957,200——
2019-01-31$23.12$23.1240,200——
2019-01-30$22.86$22.8635,200——
2019-01-29$22.11$22.1124,800——
2019-01-28$22.50$22.5046,100——
2019-01-25$23.17$23.1724,500——
2019-01-24$23.29$23.29121,400——
2019-01-23$22.56$22.5624,100——
2019-01-22$22.13$22.1336,700——
2019-01-18$23.27$23.2729,500——
2019-01-17$23.02$23.0235,900——
2019-01-16$24.00$24.0041,400——
2019-01-15$25.27$25.2747,400——
2019-01-14$25.07$25.0719,400——
2019-01-11$26.11$26.1130,300——
2019-01-10$26.69$26.6939,900——
2019-01-09$26.17$26.1740,800——
2019-01-08$27.05$27.0535,100——
2019-01-07$25.78$25.7831,700——
2019-01-04$25.37$25.3742,100——
2019-01-03$22.59$22.5934,300——
2019-01-02$22.84$22.8452,500——