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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$69.95$69.95124,700——
2021-12-30$70.50$70.50159,600——
2021-12-29$70.74$70.7491,700——
2021-12-28$69.78$69.78191,300——
2021-12-27$70.06$70.06172,100——
2021-12-23$72.33$72.33209,800——
2021-12-22$71.48$71.48296,400——
2021-12-21$71.46$71.46308,900——
2021-12-20$70.00$70.00292,600——
2021-12-17$71.98$71.98666,300——
2021-12-16$69.77$69.77337,700——
2021-12-15$72.45$72.45537,300——
2021-12-14$70.32$70.32215,300——
2021-12-13$71.45$71.45214,600——
2021-12-10$71.55$71.55206,900——
2021-12-09$72.05$72.05323,300——
2021-12-08$76.20$76.20730,600——
2021-12-07$71.03$71.03454,100——
2021-12-06$67.53$67.53498,200——
2021-12-03$68.11$68.11445,800——
2021-12-02$70.80$70.80742,900——
2021-12-01$69.68$69.682,637,200——
2021-11-30$80.55$80.551,757,400——
2021-11-29$88.24$88.248,480,400——
2021-11-26$39.81$39.81251,200——
2021-11-24$42.44$42.44244,300——
2021-11-23$42.80$42.80333,300——
2021-11-22$42.13$42.13568,600——
2021-11-19$52.37$52.37247,700——
2021-11-18$50.11$50.11183,700——
2021-11-17$49.09$49.09186,600——
2021-11-16$48.62$48.62159,300——
2021-11-15$47.45$47.45165,800——
2021-11-12$47.50$47.50146,200——
2021-11-11$49.38$49.38244,000——
2021-11-10$46.86$46.86215,600——
2021-11-09$47.50$47.50312,300——
2021-11-08$49.09$49.09258,500——
2021-11-05$51.31$51.31175,700——
2021-11-04$51.45$51.45158,400——
2021-11-03$52.76$52.76400,600——
2021-11-02$52.42$52.42230,500——
2021-11-01$51.05$51.05159,800——
2021-10-29$50.09$50.09104,700——
2021-10-28$53.77$53.77190,200——
2021-10-27$53.13$53.1388,300——
2021-10-26$54.44$54.44118,500——
2021-10-25$53.95$53.95112,900——
2021-10-22$54.31$54.31325,500——
2021-10-21$51.97$51.97119,200——
2021-10-20$48.92$48.92102,200——
2021-10-19$50.34$50.3477,000——
2021-10-18$50.08$50.08146,500——
2021-10-15$48.72$48.72157,900——
2021-10-14$47.67$47.67198,200——
2021-10-13$47.08$47.08138,200——
2021-10-12$49.68$49.6895,300——
2021-10-11$50.69$50.6994,000——
2021-10-08$51.60$51.60116,700——
2021-10-07$51.98$51.98138,200——
2021-10-06$53.12$53.12196,000——
2021-10-05$53.57$53.5783,600——
2021-10-04$54.03$54.03118,700——
2021-10-01$53.89$53.89217,700——
2021-09-30$52.21$52.21119,400——
2021-09-29$53.76$53.7666,000——
2021-09-28$55.15$55.15123,900——
2021-09-27$57.58$57.5889,000——
2021-09-24$56.29$56.2988,400——
2021-09-23$57.76$57.7681,200——
2021-09-22$55.48$55.4871,700——
2021-09-21$56.22$56.2295,700——
2021-09-20$55.25$55.25107,600——
2021-09-17$59.19$59.19197,900——
2021-09-16$56.49$56.4973,700——
2021-09-15$56.06$56.0681,000——
2021-09-14$56.28$56.2863,400——
2021-09-13$58.00$58.0055,500——
2021-09-10$58.00$58.0058,800——
2021-09-09$58.71$58.7161,900——
2021-09-08$57.99$57.99121,700——
2021-09-07$59.26$59.2682,000——
2021-09-03$58.57$58.5790,100——
2021-09-02$62.22$62.2274,600——
2021-09-01$61.46$61.46115,000——
2021-08-31$57.94$57.94139,700——
2021-08-30$57.36$57.36109,300——
2021-08-27$58.00$58.00171,500——
2021-08-26$56.72$56.72135,800——
2021-08-25$57.02$57.0298,400——
2021-08-24$56.15$56.1570,800——
2021-08-23$56.31$56.31114,900——
2021-08-20$53.30$53.3098,700——
2021-08-19$52.01$52.01132,900——
2021-08-18$54.57$54.5799,700——
2021-08-17$56.43$56.4375,900——
2021-08-16$53.98$53.9884,500——
2021-08-13$56.18$56.18129,300——
2021-08-12$56.26$56.26118,200——
2021-08-11$57.19$57.1998,500——
2021-08-10$58.94$58.94212,800——
2021-08-09$60.47$60.47103,400——
2021-08-06$59.90$59.9076,300——
2021-08-05$59.49$59.49136,200——
2021-08-04$56.66$56.6648,200——
2021-08-03$58.20$58.20153,200——
2021-08-02$57.89$57.8998,000——
2021-07-30$58.44$58.4475,900——
2021-07-29$59.85$59.85129,300——
2021-07-28$58.33$58.33212,300——
2021-07-27$57.00$57.00133,400——
2021-07-26$57.38$57.38127,000——
2021-07-23$60.60$60.6093,100——
2021-07-22$62.27$62.2790,800——
2021-07-21$63.28$63.28258,300——
2021-07-20$62.89$62.89279,300——
2021-07-19$61.09$61.09171,800——
2021-07-16$63.57$63.57104,300——
2021-07-15$62.46$62.4660,200——
2021-07-14$62.32$62.3296,500——
2021-07-13$65.03$65.0372,900——
2021-07-12$68.33$68.3359,000——
2021-07-09$68.88$68.8888,800——
2021-07-08$68.01$68.0186,400——
2021-07-07$66.56$66.5692,800——
2021-07-06$67.67$67.6775,000——
2021-07-02$70.00$70.00142,400——
2021-07-01$71.77$71.77129,200——
2021-06-30$68.00$68.0077,400——
2021-06-29$69.02$69.02187,400——
2021-06-28$69.39$69.39220,500——
2021-06-25$67.67$67.67759,400——
2021-06-24$67.30$67.30218,000——
2021-06-23$66.13$66.13135,100——
2021-06-22$65.50$65.50111,500——
2021-06-21$65.89$65.89115,400——
2021-06-18$65.30$65.30295,500——
2021-06-17$63.49$63.4993,700——
2021-06-16$62.85$62.8579,800——
2021-06-15$63.40$63.4059,500——
2021-06-14$64.75$64.75106,000——
2021-06-11$65.05$65.0563,900——
2021-06-10$65.47$65.47113,700——
2021-06-09$65.40$65.4046,300——
2021-06-08$65.23$65.2387,200——
2021-06-07$66.26$66.26119,200——
2021-06-04$62.21$62.2155,700——
2021-06-03$62.14$62.1451,800——
2021-06-02$63.62$63.6280,100——
2021-06-01$64.75$64.7587,300——
2021-05-28$65.24$65.2455,500——
2021-05-27$65.70$65.7094,600——
2021-05-26$66.46$66.46180,500——
2021-05-25$65.52$65.5264,600——
2021-05-24$65.71$65.7181,300——
2021-05-21$65.60$65.6058,100——
2021-05-20$67.66$67.6691,200——
2021-05-19$64.80$64.8061,300——
2021-05-18$66.45$66.4561,800——
2021-05-17$66.89$66.8945,300——
2021-05-14$67.93$67.93149,000——
2021-05-13$62.54$62.54110,900——
2021-05-12$62.71$62.7192,600——
2021-05-11$65.67$65.67193,000——
2021-05-10$65.89$65.89108,100——
2021-05-07$70.78$70.7882,000——
2021-05-06$70.41$70.41161,700——
2021-05-05$71.86$71.8673,800——
2021-05-04$73.48$73.48117,700——
2021-05-03$77.00$77.0084,300——
2021-04-30$79.44$79.4497,700——
2021-04-29$80.12$80.1279,900——
2021-04-28$81.82$81.8267,200——
2021-04-27$81.61$81.6147,800——
2021-04-26$81.80$81.8059,500——
2021-04-23$78.57$78.5743,200——
2021-04-22$78.69$78.6989,600——
2021-04-21$78.00$78.0071,300——
2021-04-20$77.24$77.2484,400——
2021-04-19$74.72$74.7296,800——
2021-04-16$77.33$77.33142,200——
2021-04-15$76.60$76.6078,600——
2021-04-14$74.77$74.7774,300——
2021-04-13$71.72$71.7277,500——
2021-04-12$71.03$71.03108,900——
2021-04-09$69.29$69.2996,900——
2021-04-08$73.97$73.9778,800——
2021-04-07$73.76$73.7688,300——
2021-04-06$74.18$74.18126,100——
2021-04-05$78.75$78.7583,600——
2021-04-01$76.72$76.72113,900——
2021-03-31$77.04$77.0498,800——
2021-03-30$72.93$72.9381,300——
2021-03-29$69.19$69.1968,200——
2021-03-26$68.94$68.94107,000——
2021-03-25$71.19$71.19188,200——
2021-03-24$69.19$69.19116,800——
2021-03-23$72.85$72.8596,500——
2021-03-22$77.29$77.2973,500——
2021-03-19$76.56$76.56488,900——
2021-03-18$76.50$76.50105,700——
2021-03-17$81.97$81.9795,400——
2021-03-16$82.00$82.0090,700——
2021-03-15$81.53$81.5372,600——
2021-03-12$82.81$82.81100,000——
2021-03-11$84.62$84.62158,000——
2021-03-10$79.33$79.33209,400——
2021-03-09$74.78$74.78188,900——
2021-03-08$70.10$70.10112,900——
2021-03-05$72.74$72.74219,100——
2021-03-04$71.65$71.65269,000——
2021-03-03$83.23$83.23124,900——
2021-03-02$84.27$84.27137,800——
2021-03-01$85.46$85.46222,700——
2021-02-26$78.89$78.89125,100——
2021-02-25$78.88$78.88184,900——
2021-02-24$81.11$81.11181,000——
2021-02-23$76.56$76.56240,800——
2021-02-22$76.93$76.93101,600——
2021-02-19$76.98$76.98132,500——
2021-02-18$74.58$74.58170,600——
2021-02-17$75.29$75.29236,100——
2021-02-16$72.79$72.79242,400——
2021-02-12$70.09$70.09340,700——
2021-02-11$68.69$68.6970,400——
2021-02-10$70.11$70.11174,300——
2021-02-09$72.72$72.72136,200——
2021-02-08$70.00$70.00340,800——
2021-02-05$68.96$68.96139,400——
2021-02-04$68.03$68.03179,200——
2021-02-03$68.32$68.32756,900——
2021-02-02$70.93$70.93102,400——
2021-02-01$68.93$68.93282,800——
2021-01-29$69.70$69.70119,400——
2021-01-28$70.67$70.6796,700——
2021-01-27$67.44$67.44154,700——
2021-01-26$71.17$71.1780,400——
2021-01-25$73.00$73.0082,700——
2021-01-22$71.18$71.18106,600——
2021-01-21$69.62$69.6269,500——
2021-01-20$69.57$69.5783,700——
2021-01-19$69.11$69.1191,800——
2021-01-15$67.85$67.85356,300——
2021-01-14$66.34$66.3467,700——
2021-01-13$65.05$65.0551,500——
2021-01-12$66.49$66.4980,500——
2021-01-11$66.29$66.2963,000——
2021-01-08$66.33$66.33179,300——
2021-01-07$65.25$65.25120,300——
2021-01-06$63.28$63.28310,700——
2021-01-05$62.11$62.11105,500——
2021-01-04$59.42$59.4279,500——