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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$124.06$124.06268,300——
2023-12-28$127.76$127.76236,100——
2023-12-27$128.29$128.29318,700——
2023-12-26$127.07$127.07276,900——
2023-12-22$123.83$123.83339,700——
2023-12-21$116.76$116.76223,600——
2023-12-20$112.94$112.94360,500——
2023-12-19$119.13$119.13317,700——
2023-12-18$114.73$114.73261,900——
2023-12-15$115.76$115.76639,200——
2023-12-14$116.28$116.28369,600——
2023-12-13$114.62$114.62471,000——
2023-12-12$110.93$110.93540,000——
2023-12-11$106.01$106.01322,800——
2023-12-08$106.86$106.86323,600——
2023-12-07$103.40$103.40278,000——
2023-12-06$102.44$102.44325,500——
2023-12-05$104.04$104.04238,900——
2023-12-04$104.92$104.92297,200——
2023-12-01$106.26$106.26188,800——
2023-11-30$104.23$104.23196,700——
2023-11-29$100.42$100.42160,100——
2023-11-28$100.89$100.89160,400——
2023-11-27$100.66$100.66247,100——
2023-11-24$102.87$102.87135,100——
2023-11-22$102.02$102.02240,200——
2023-11-21$101.25$101.25188,300——
2023-11-20$104.78$104.78298,700——
2023-11-17$104.16$104.16414,200——
2023-11-16$98.34$98.34277,700——
2023-11-15$99.56$99.56331,100——
2023-11-14$102.79$102.79344,200——
2023-11-13$99.68$99.68321,800——
2023-11-10$98.56$98.56415,700——
2023-11-09$96.00$96.00734,000——
2023-11-08$102.25$102.25440,500——
2023-11-07$109.05$109.05517,400——
2023-11-06$103.77$103.771,464,800——
2023-11-03$122.15$122.15401,000——
2023-11-02$119.05$119.05341,800——
2023-11-01$119.31$119.31202,100——
2023-10-31$116.87$116.87255,100——
2023-10-30$116.37$116.37218,300——
2023-10-27$114.15$114.15312,600——
2023-10-26$118.01$118.01278,200——
2023-10-25$114.91$114.91289,000——
2023-10-24$117.05$117.05199,800——
2023-10-23$112.36$112.36262,000——
2023-10-20$108.96$108.96226,200——
2023-10-19$110.00$110.00427,200——
2023-10-18$112.93$112.93141,800——
2023-10-17$115.90$115.90201,500——
2023-10-16$114.00$114.00190,400——
2023-10-13$113.78$113.78205,400——
2023-10-12$110.85$110.85195,600——
2023-10-11$113.00$113.00172,100——
2023-10-10$118.05$118.05198,200——
2023-10-09$117.11$117.11260,500——
2023-10-06$115.06$115.06185,800——
2023-10-05$114.72$114.72166,200——
2023-10-04$110.63$110.63156,500——
2023-10-03$111.99$111.99266,700——
2023-10-02$111.57$111.57221,600——
2023-09-29$116.00$116.00195,300——
2023-09-28$117.90$117.90186,300——
2023-09-27$115.68$115.68202,600——
2023-09-26$115.35$115.35251,100——
2023-09-25$112.99$112.99353,700——
2023-09-22$115.14$115.14273,100——
2023-09-21$118.77$118.77356,000——
2023-09-20$116.84$116.84352,200——
2023-09-19$121.14$121.14355,200——
2023-09-18$118.51$118.51364,600——
2023-09-15$120.17$120.17886,000——
2023-09-14$119.00$119.00573,800——
2023-09-13$123.40$123.40492,100——
2023-09-12$127.34$127.34263,800——
2023-09-11$128.44$128.44293,700——
2023-09-08$124.04$124.04154,700——
2023-09-07$121.19$121.19262,300——
2023-09-06$124.00$124.00217,900——
2023-09-05$124.08$124.08283,000——
2023-09-01$126.25$126.25178,900——
2023-08-31$124.48$124.48344,400——
2023-08-30$127.52$127.52226,400——
2023-08-29$125.68$125.6898,300——
2023-08-28$125.15$125.15166,900——
2023-08-25$126.10$126.10182,200——
2023-08-24$124.16$124.16223,700——
2023-08-23$126.68$126.68167,700——
2023-08-22$124.88$124.88207,600——
2023-08-21$125.57$125.57272,300——
2023-08-18$119.40$119.40206,300——
2023-08-17$117.80$117.80173,900——
2023-08-16$122.00$122.00370,800——
2023-08-15$121.96$121.96184,200——
2023-08-14$120.24$120.24285,900——
2023-08-11$118.95$118.95170,700——
2023-08-10$120.77$120.77332,200——
2023-08-09$118.52$118.52396,400——
2023-08-08$115.89$115.89478,700——
2023-08-07$108.51$108.511,128,000——
2023-08-04$124.20$124.20136,300——
2023-08-03$124.58$124.58120,300——
2023-08-02$126.28$126.28166,100——
2023-08-01$130.22$130.22225,100——
2023-07-31$129.10$129.10141,500——
2023-07-28$126.32$126.32144,200——
2023-07-27$121.26$121.26203,400——
2023-07-26$120.91$120.91181,900——
2023-07-25$119.05$119.05211,300——
2023-07-24$116.58$116.58380,700——
2023-07-21$120.31$120.31267,200——
2023-07-20$123.25$123.25273,300——
2023-07-19$126.11$126.11172,100——
2023-07-18$128.86$128.86178,900——
2023-07-17$127.88$127.88206,300——
2023-07-14$126.27$126.27196,600——
2023-07-13$125.41$125.41157,500——
2023-07-12$124.87$124.87193,900——
2023-07-11$122.74$122.74145,700——
2023-07-10$123.35$123.35171,200——
2023-07-07$120.65$120.65179,400——
2023-07-06$121.34$121.34214,500——
2023-07-05$119.29$119.29260,300——
2023-07-03$116.89$116.8985,100——
2023-06-30$117.40$117.40238,800——
2023-06-29$115.67$115.67258,000——
2023-06-28$117.24$117.24249,800——
2023-06-27$115.38$115.38303,300——
2023-06-26$115.96$115.96268,500——
2023-06-23$119.50$119.50731,000——
2023-06-22$119.95$119.95219,300——
2023-06-21$120.00$120.00332,900——
2023-06-20$124.77$124.77453,200——
2023-06-16$121.44$121.44727,400——
2023-06-15$124.71$124.71348,600——
2023-06-14$129.38$129.38301,400——
2023-06-13$130.32$130.32236,700——
2023-06-12$129.25$129.25211,600——
2023-06-09$128.92$128.92274,200——
2023-06-08$128.00$128.00331,700——
2023-06-07$127.37$127.37315,000——
2023-06-06$125.53$125.53393,600——
2023-06-05$121.79$121.79326,000——
2023-06-02$124.20$124.20390,100——
2023-06-01$116.84$116.84254,800——
2023-05-31$117.85$117.85374,600——
2023-05-30$115.46$115.46216,000——
2023-05-26$120.48$120.48265,300——
2023-05-25$117.39$117.39352,500——
2023-05-24$118.53$118.53781,100——
2023-05-23$119.13$119.13632,400——
2023-05-22$117.53$117.531,544,100——
2023-05-19$96.06$96.061,338,800——
2023-05-18$87.45$87.45177,300——
2023-05-17$88.19$88.19217,700——
2023-05-16$88.55$88.55138,200——
2023-05-15$90.05$90.05214,100——
2023-05-12$88.16$88.16139,300——
2023-05-11$90.31$90.31205,500——
2023-05-10$90.12$90.12191,000——
2023-05-09$91.82$91.82203,700——
2023-05-08$87.65$87.65305,500——
2023-05-05$84.24$84.24197,100——
2023-05-04$82.18$82.18145,500——
2023-05-03$83.91$83.91217,200——
2023-05-02$82.82$82.82190,700——
2023-05-01$86.19$86.19223,800——
2023-04-28$84.00$84.00165,400——
2023-04-27$83.87$83.87143,700——
2023-04-26$85.52$85.52171,000——
2023-04-25$87.39$87.39193,200——
2023-04-24$85.00$85.00141,700——
2023-04-21$86.85$86.85181,700——
2023-04-20$87.27$87.27194,400——
2023-04-19$89.11$89.11155,800——
2023-04-18$89.00$89.00235,200——
2023-04-17$88.08$88.08293,500——
2023-04-14$86.38$86.38241,700——
2023-04-13$88.92$88.92185,700——
2023-04-12$83.40$83.40176,300——
2023-04-11$83.65$83.65155,900——
2023-04-10$82.07$82.07226,500——
2023-04-06$84.39$84.39373,600——
2023-04-05$78.48$78.48212,400——
2023-04-04$78.78$78.78296,600——
2023-04-03$80.35$80.35190,100——
2023-03-31$80.06$80.06349,700——
2023-03-30$79.35$79.35255,400——
2023-03-29$80.00$80.00166,900——
2023-03-28$79.18$79.18134,500——
2023-03-27$79.53$79.53141,800——
2023-03-24$77.89$77.89202,300——
2023-03-23$74.23$74.23130,300——
2023-03-22$72.39$72.39167,900——
2023-03-21$74.58$74.58141,300——
2023-03-20$74.82$74.82101,600——
2023-03-17$74.35$74.35390,800——
2023-03-16$78.41$78.41267,600——
2023-03-15$73.51$73.51167,600——
2023-03-14$73.78$73.78253,500——
2023-03-13$73.16$73.16269,100——
2023-03-10$73.16$73.16279,100——
2023-03-09$76.96$76.96210,200——
2023-03-08$77.12$77.12229,700——
2023-03-07$77.98$77.98191,500——
2023-03-06$76.91$76.91209,400——
2023-03-03$79.04$79.04264,100——
2023-03-02$81.82$81.82191,900——
2023-03-01$83.00$83.00380,900——
2023-02-28$81.91$81.91438,100——
2023-02-27$78.14$78.14127,400——
2023-02-24$78.46$78.46117,700——
2023-02-23$78.24$78.2499,100——
2023-02-22$78.25$78.25129,500——
2023-02-21$77.56$77.56182,200——
2023-02-17$78.25$78.25148,100——
2023-02-16$74.36$74.36206,300——
2023-02-15$73.51$73.51239,000——
2023-02-14$75.00$75.00217,400——
2023-02-13$77.80$77.8079,500——
2023-02-10$76.78$76.78100,400——
2023-02-09$76.74$76.74118,200——
2023-02-08$78.04$78.04177,300——
2023-02-07$80.36$80.36118,200——
2023-02-06$79.95$79.95120,900——
2023-02-03$80.21$80.21155,600——
2023-02-02$80.58$80.58273,500——
2023-02-01$81.71$81.71150,800——
2023-01-31$83.12$83.12168,700——
2023-01-30$82.79$82.7993,700——
2023-01-27$84.22$84.2297,900——
2023-01-26$83.98$83.98151,900——
2023-01-25$84.27$84.27163,000——
2023-01-24$83.24$83.24158,600——
2023-01-23$79.78$79.78145,700——
2023-01-20$81.23$81.23208,600——
2023-01-19$79.01$79.01160,400——
2023-01-18$78.16$78.16179,100——
2023-01-17$80.71$80.71178,500——
2023-01-13$82.95$82.95184,700——
2023-01-12$82.85$82.85195,700——
2023-01-11$75.85$75.85171,800——
2023-01-10$73.06$73.06444,000——
2023-01-09$73.82$73.82582,500——
2023-01-06$82.86$82.86267,800——
2023-01-05$82.74$82.74232,400——
2023-01-04$79.94$79.94168,800——
2023-01-03$79.23$79.23246,400——