Krystal Biotech, Inc. - Common Stock (KRYS)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	139.66	140.54	131.71	132.18	329,822	132.18
5/08/2025	136.32	141.37	132.47	137.17	534,868	137.17
5/07/2025	140.64	140.64	133.22	136.80	712,577	136.80
5/06/2025	143.01	145.25	135.00	139.47	1,333,414	139.47
5/05/2025	166.59	167.21	161.71	162.29	343,452	162.29
5/02/2025	168.18	169.31	165.53	166.16	228,174	166.16
5/01/2025	168.51	169.48	163.23	165.69	257,517	165.69
4/30/2025	170.83	172.52	167.34	169.88	210,944	169.88
4/29/2025	168.47	171.74	163.78	170.57	257,537	170.57
4/28/2025	169.49	171.84	166.73	169.73	167,657	169.73
4/25/2025	171.20	172.71	165.08	168.06	171,504	168.06
4/24/2025	166.15	169.31	164.22	169.12	249,763	169.12
4/23/2025	174.36	176.73	165.55	165.80	232,551	165.80
4/22/2025	164.75	169.41	163.05	168.80	271,455	168.80
4/21/2025	166.93	170.50	161.03	161.91	291,427	161.91
4/17/2025	164.89	168.79	163.10	168.57	303,757	168.57
4/16/2025	163.77	168.13	162.02	164.70	343,020	164.70
4/15/2025	168.60	171.00	165.20	169.13	165,479	169.13
4/14/2025	167.70	170.25	163.94	168.91	214,373	168.91
4/11/2025	159.85	167.35	154.11	165.00	426,700	165.00
4/10/2025	163.91	167.38	155.23	160.65	407,178	160.65
4/09/2025	154.87	169.12	150.10	168.16	491,023	168.16
4/08/2025	168.83	173.46	155.98	158.69	394,639	158.69
4/07/2025	167.00	175.16	158.78	166.01	515,569	166.01
4/04/2025	170.91	173.99	166.89	171.30	444,673	171.30
4/03/2025	174.37	179.38	169.98	178.13	654,120	178.13
4/02/2025	174.58	182.16	174.58	181.00	235,736	181.00
4/01/2025	178.95	182.06	173.68	174.58	307,491	174.58
3/31/2025	180.56	182.08	175.98	180.30	329,592	180.30
3/28/2025	182.68	185.44	180.74	183.92	224,610	183.92
3/27/2025	188.70	188.70	181.81	182.75	280,363	182.75
3/26/2025	192.40	196.15	186.91	187.10	185,925	187.10
3/25/2025	193.72	197.94	188.80	192.30	279,163	192.30
3/24/2025	189.71	195.43	188.80	194.44	261,855	194.44
3/21/2025	187.52	188.53	185.62	187.15	328,246	187.15
3/20/2025	187.47	190.74	185.60	188.61	151,596	188.61
3/19/2025	186.86	190.74	184.37	189.18	175,559	189.18
3/18/2025	185.58	191.75	181.03	188.50	325,626	188.50
3/17/2025	176.08	188.59	173.66	186.89	300,001	186.89
3/14/2025	175.20	180.34	175.18	179.38	153,585	179.38
3/13/2025	178.78	179.86	175.01	177.37	262,591	177.37
3/12/2025	184.40	184.63	178.31	178.39	263,094	178.39
3/11/2025	184.50	187.11	179.33	184.88	344,834	184.88
3/10/2025	177.00	184.13	177.00	183.75	353,252	183.75
3/07/2025	175.98	181.91	175.98	179.94	216,319	179.94
3/06/2025	178.58	182.15	176.09	178.93	252,054	178.93
3/05/2025	177.85	182.16	176.10	180.06	306,044	180.06
3/04/2025	170.45	176.64	167.54	175.22	302,139	175.22
3/03/2025	179.12	179.12	170.43	171.83	331,836	171.83
2/28/2025	173.45	179.88	173.45	179.25	260,738	179.25
2/27/2025	175.22	180.78	173.24	173.35	216,419	173.35
2/26/2025	181.31	183.15	175.23	176.39	359,684	176.39
2/25/2025	188.50	188.56	180.44	181.10	304,781	181.10
2/24/2025	188.51	189.68	182.96	186.89	272,587	186.89
2/21/2025	184.99	189.19	184.12	187.86	293,600	187.86
2/20/2025	184.53	190.00	180.68	182.62	555,870	182.62
2/19/2025	149.25	179.98	148.00	176.17	650,045	176.17
2/18/2025	152.94	157.39	152.51	156.69	400,835	156.69
2/14/2025	156.78	157.63	152.19	153.24	129,478	153.24
2/13/2025	150.41	155.96	149.62	155.75	193,006	155.75
2/12/2025	146.98	152.13	146.00	151.32	288,068	151.32
2/11/2025	153.34	153.34	149.44	149.92	115,357	149.92
2/10/2025	155.97	155.97	151.02	154.53	189,916	154.53