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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.00$60.0060,100——
2020-12-30$60.41$60.4161,900——
2020-12-29$57.27$57.2771,600——
2020-12-28$59.39$59.3999,900——
2020-12-24$60.55$60.5535,400——
2020-12-23$60.60$60.6074,300——
2020-12-22$60.74$60.74208,100——
2020-12-21$59.10$59.10139,700——
2020-12-18$58.60$58.60480,400——
2020-12-17$61.38$61.38177,700——
2020-12-16$59.54$59.54110,500——
2020-12-15$60.09$60.0981,500——
2020-12-14$58.40$58.40455,900——
2020-12-11$58.38$58.38241,600——
2020-12-10$56.73$56.73107,900——
2020-12-09$54.88$54.88109,800——
2020-12-08$55.43$55.43149,600——
2020-12-07$56.47$56.47146,500——
2020-12-04$56.54$56.5472,700——
2020-12-03$53.65$53.6559,600——
2020-12-02$53.64$53.6493,900——
2020-12-01$52.05$52.05175,300——
2020-11-30$54.94$54.94505,200——
2020-11-27$48.86$48.8669,100——
2020-11-25$46.26$46.2675,700——
2020-11-24$46.98$46.98183,300——
2020-11-23$44.22$44.22183,000——
2020-11-20$42.22$42.2284,300——
2020-11-19$42.42$42.42284,500——
2020-11-18$41.49$41.49107,400——
2020-11-17$41.92$41.9293,300——
2020-11-16$41.21$41.21211,000——
2020-11-13$41.88$41.88232,400——
2020-11-12$41.50$41.50191,000——
2020-11-11$41.95$41.95160,000——
2020-11-10$41.68$41.68259,500——
2020-11-09$41.90$41.90231,100——
2020-11-06$40.64$40.64212,400——
2020-11-05$43.43$43.43218,500——
2020-11-04$45.91$45.91219,800——
2020-11-03$42.75$42.7599,000——
2020-11-02$43.04$43.04103,600——
2020-10-30$42.99$42.9994,400——
2020-10-29$45.32$45.32132,600——
2020-10-28$45.84$45.84110,900——
2020-10-27$48.68$48.6884,600——
2020-10-26$45.91$45.91173,800——
2020-10-23$48.15$48.1587,800——
2020-10-22$47.30$47.30131,900——
2020-10-21$45.35$45.35109,400——
2020-10-20$46.63$46.63164,000——
2020-10-19$48.85$48.85263,000——
2020-10-16$51.62$51.6259,500——
2020-10-15$51.08$51.0853,300——
2020-10-14$50.06$50.0657,000——
2020-10-13$50.97$50.9765,700——
2020-10-12$51.85$51.8577,300——
2020-10-09$50.70$50.7086,800——
2020-10-08$48.13$48.1367,500——
2020-10-07$47.99$47.99101,700——
2020-10-06$46.56$46.5680,900——
2020-10-05$46.28$46.28135,300——
2020-10-02$43.16$43.16132,300——
2020-10-01$43.75$43.75101,500——
2020-09-30$43.05$43.0573,700——
2020-09-29$42.18$42.18105,800——
2020-09-28$40.80$40.80219,000——
2020-09-25$41.39$41.3994,700——
2020-09-24$41.78$41.78116,300——
2020-09-23$41.27$41.2785,000——
2020-09-22$43.29$43.29111,000——
2020-09-21$44.27$44.27141,200——
2020-09-18$48.49$48.49597,100——
2020-09-17$46.25$46.2598,800——
2020-09-16$46.20$46.20103,800——
2020-09-15$46.21$46.2190,500——
2020-09-14$47.02$47.02132,100——
2020-09-11$43.58$43.5878,800——
2020-09-10$44.14$44.1472,400——
2020-09-09$44.56$44.5678,300——
2020-09-08$43.50$43.5094,600——
2020-09-04$42.39$42.39116,500——
2020-09-03$44.44$44.44136,700——
2020-09-02$47.88$47.8880,900——
2020-09-01$48.16$48.16121,500——
2020-08-31$47.81$47.81113,600——
2020-08-28$46.89$46.89148,100——
2020-08-27$45.70$45.7099,200——
2020-08-26$47.40$47.4077,200——
2020-08-25$47.70$47.70106,300——
2020-08-24$46.20$46.20143,300——
2020-08-21$47.05$47.05140,000——
2020-08-20$47.50$47.50146,800——
2020-08-19$47.73$47.73230,800——
2020-08-18$44.85$44.85195,700——
2020-08-17$44.81$44.81109,300——
2020-08-14$42.60$42.60141,000——
2020-08-13$42.25$42.2544,000——
2020-08-12$41.21$41.21135,400——
2020-08-11$40.12$40.12149,700——
2020-08-10$41.18$41.18165,500——
2020-08-07$39.91$39.9180,800——
2020-08-06$39.92$39.9282,100——
2020-08-05$40.48$40.48194,700——
2020-08-04$41.96$41.96170,800——
2020-08-03$40.89$40.89412,400——
2020-07-31$41.29$41.29128,900——
2020-07-30$42.71$42.7180,100——
2020-07-29$41.38$41.38111,500——
2020-07-28$42.82$42.8273,400——
2020-07-27$44.29$44.29112,400——
2020-07-24$41.98$41.9885,600——
2020-07-23$41.22$41.2273,000——
2020-07-22$41.77$41.7796,700——
2020-07-21$40.68$40.68115,800——
2020-07-20$42.83$42.83107,400——
2020-07-17$41.23$41.23111,200——
2020-07-16$40.95$40.9566,500——
2020-07-15$42.14$42.14131,300——
2020-07-14$40.11$40.11134,700——
2020-07-13$37.76$37.76169,000——
2020-07-10$40.94$40.94162,300——
2020-07-09$42.43$42.43116,300——
2020-07-08$43.11$43.1185,200——
2020-07-07$41.64$41.64174,900——
2020-07-06$43.00$43.00157,700——
2020-07-02$44.75$44.75113,300——
2020-07-01$45.48$45.48212,400——
2020-06-30$41.42$41.42135,500——
2020-06-29$41.30$41.30233,600——
2020-06-26$42.60$42.60649,200——
2020-06-25$42.56$42.56123,300——
2020-06-24$42.88$42.88106,500——
2020-06-23$45.08$45.08295,900——
2020-06-22$44.68$44.68185,600——
2020-06-19$44.22$44.22495,500——
2020-06-18$45.31$45.3169,300——
2020-06-17$45.70$45.70167,300——
2020-06-16$50.49$50.49236,800——
2020-06-15$45.47$45.47340,600——
2020-06-12$44.97$44.97124,800——
2020-06-11$43.37$43.37150,300——
2020-06-10$47.78$47.78118,400——
2020-06-09$45.47$45.47143,400——
2020-06-08$46.96$46.96103,200——
2020-06-05$47.32$47.32177,500——
2020-06-04$48.50$48.50167,200——
2020-06-03$48.05$48.05113,500——
2020-06-02$48.63$48.63106,600——
2020-06-01$49.39$49.39123,900——
2020-05-29$51.41$51.41223,600——
2020-05-28$50.37$50.37242,500——
2020-05-27$48.99$48.99273,200——
2020-05-26$51.67$51.67194,000——
2020-05-22$53.00$53.00218,500——
2020-05-21$54.00$54.00198,500——
2020-05-20$55.00$55.00437,300——
2020-05-19$53.19$53.191,344,500——
2020-05-18$56.55$56.55151,400——
2020-05-15$59.20$59.20133,100——
2020-05-14$59.11$59.11175,900——
2020-05-13$56.63$56.63134,800——
2020-05-12$59.04$59.04174,000——
2020-05-11$60.00$60.00188,400——
2020-05-08$58.02$58.02114,500——
2020-05-07$56.04$56.0483,200——
2020-05-06$54.41$54.41216,100——
2020-05-05$52.64$52.64194,900——
2020-05-04$49.80$49.80150,100——
2020-05-01$46.31$46.31122,600——
2020-04-30$47.19$47.19162,800——
2020-04-29$49.86$49.8696,000——
2020-04-28$49.71$49.7196,600——
2020-04-27$50.20$50.2076,600——
2020-04-24$48.87$48.87144,500——
2020-04-23$49.59$49.5991,500——
2020-04-22$49.70$49.70222,400——
2020-04-21$47.13$47.13276,500——
2020-04-20$45.28$45.28188,200——
2020-04-17$45.71$45.71246,000——
2020-04-16$44.82$44.82110,800——
2020-04-15$45.15$45.15202,500——
2020-04-14$46.24$46.24200,100——
2020-04-13$43.10$43.1068,100——
2020-04-09$44.22$44.22213,000——
2020-04-08$42.02$42.02165,800——
2020-04-07$40.43$40.43170,900——
2020-04-06$39.02$39.02115,400——
2020-04-03$37.03$37.0370,300——
2020-04-02$39.58$39.58211,900——
2020-04-01$38.53$38.53204,300——
2020-03-31$43.24$43.24378,100——
2020-03-30$39.90$39.90124,900——
2020-03-27$38.50$38.5089,900——
2020-03-26$40.50$40.50155,200——
2020-03-25$37.70$37.70115,400——
2020-03-24$38.88$38.88134,700——
2020-03-23$36.02$36.02118,800——
2020-03-20$38.83$38.83147,600——
2020-03-19$39.25$39.25239,700——
2020-03-18$35.02$35.02138,400——
2020-03-17$41.06$41.06185,400——
2020-03-16$38.27$38.27234,600——
2020-03-13$44.21$44.21504,900——
2020-03-12$38.50$38.50241,600——
2020-03-11$49.92$49.92161,600——
2020-03-10$53.99$53.99115,400——
2020-03-09$50.26$50.26151,600——
2020-03-06$53.49$53.49181,300——
2020-03-05$59.50$59.50233,000——
2020-03-04$57.15$57.15163,000——
2020-03-03$55.91$55.91117,500——
2020-03-02$58.35$58.35130,100——
2020-02-28$53.45$53.45140,500——
2020-02-27$52.50$52.50202,000——
2020-02-26$55.00$55.0065,000——
2020-02-25$53.40$53.40147,300——
2020-02-24$58.03$58.0380,200——
2020-02-21$59.28$59.2884,300——
2020-02-20$60.65$60.6584,500——
2020-02-19$62.70$62.70103,000——
2020-02-18$62.21$62.2173,300——
2020-02-14$64.35$64.35144,300——
2020-02-13$64.51$64.51106,400——
2020-02-12$65.64$65.64101,400——
2020-02-11$63.43$63.43190,400——
2020-02-10$59.51$59.51152,700——
2020-02-07$58.59$58.5943,300——
2020-02-06$58.90$58.90108,600——
2020-02-05$58.92$58.9281,000——
2020-02-04$58.50$58.50116,100——
2020-02-03$54.64$54.64107,200——
2020-01-31$52.26$52.26106,400——
2020-01-30$52.81$52.81101,000——
2020-01-29$55.56$55.56122,000——
2020-01-28$58.15$58.15119,000——
2020-01-27$57.76$57.76109,900——
2020-01-24$56.02$56.02134,100——
2020-01-23$56.03$56.03562,700——
2020-01-22$56.84$56.84335,300——
2020-01-21$54.41$54.41146,700——
2020-01-17$51.83$51.83162,800——
2020-01-16$52.26$52.26119,400——
2020-01-15$48.84$48.84122,900——
2020-01-14$47.06$47.06261,100——
2020-01-13$47.23$47.23243,300——
2020-01-10$50.17$50.17153,600——
2020-01-09$51.63$51.6389,900——
2020-01-08$51.63$51.63196,400——
2020-01-07$54.88$54.88223,700——
2020-01-06$58.18$58.18130,300——
2020-01-03$59.65$59.65151,800——
2020-01-02$56.99$56.99244,700——