SkinBioTherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	17.50	18.50	17.50	18.18	-	1.00%	255,342
Jan 21, 2026	18.75	18.84	18.00	18.00	18.00	-4.00%	2,394,841
Jan 20, 2026	19.38	19.95	18.18	18.75	18.75	-3.23%	3,584,568
Jan 19, 2026	19.38	19.75	19.00	19.38	19.38	-	190,111
Jan 16, 2026	19.38	19.71	19.16	19.38	19.38	-	873,613
Jan 15, 2026	19.38	19.59	19.00	19.38	19.38	-	1,124,209
Jan 14, 2026	18.75	20.00	18.50	19.38	19.38	3.33%	3,815,909
Jan 13, 2026	21.00	21.50	18.78	18.75	18.75	-10.71%	2,168,708
Jan 12, 2026	21.50	23.00	20.50	21.00	21.00	-2.33%	2,810,222
Jan 9, 2026	20.11	20.80	20.80	21.50	21.50	5.91%	1,212,617
Jan 8, 2026	19.50	20.50	19.00	20.30	20.30	4.10%	953,917
Jan 7, 2026	18.00	21.00	17.81	19.50	19.50	9.86%	2,941,588
Jan 6, 2026	17.00	18.00	17.00	17.75	17.75	4.41%	946,324
Jan 5, 2026	16.87	17.40	16.65	17.00	17.00	1.49%	358,546
Jan 2, 2026	15.75	17.08	15.50	16.75	16.75	6.35%	1,236,327
Dec 31, 2025	15.72	15.78	15.72	15.75	15.75	-0.63%	62,831
Dec 30, 2025	15.25	15.98	15.00	15.85	15.85	3.93%	2,692,087
Dec 29, 2025	14.25	16.00	14.00	15.25	15.25	7.02%	1,932,997
Dec 24, 2025	13.63	14.40	13.66	14.25	14.25	4.59%	694,348
Dec 23, 2025	13.00	13.50	12.75	13.63	13.63	2.83%	550,295
Dec 22, 2025	13.25	13.17	12.75	13.25	13.25	-	1,116,332
Dec 19, 2025	13.25	13.75	13.13	13.25	13.25	-	188,613
Dec 18, 2025	13.50	13.75	13.00	13.25	13.25	-2.75%	334,488
Dec 17, 2025	13.63	14.00	13.29	13.63	13.63	-	321,689
Dec 16, 2025	13.63	13.62	13.30	13.63	13.63	-	694,389
Dec 15, 2025	13.50	13.74	13.31	13.63	13.63	0.93%	647,356
Dec 12, 2025	13.38	14.00	13.05	13.50	13.50	1.89%	1,436,577
Dec 11, 2025	12.63	13.50	12.51	13.25	13.25	4.95%	2,101,871
Dec 10, 2025	12.25	13.25	12.00	12.63	12.63	3.06%	2,782,507
Dec 9, 2025	12.38	12.95	12.04	12.25	12.25	-2.97%	3,031,220
Dec 8, 2025	14.98	15.50	12.60	12.63	12.63	-16.53%	5,164,370
Dec 5, 2025	16.63	16.75	14.80	15.13	15.13	-9.02%	2,455,839
Dec 4, 2025	16.75	16.90	16.50	16.63	16.63	-0.75%	571,168
Dec 3, 2025	17.00	17.05	16.65	16.75	16.75	-1.47%	382,626
Dec 2, 2025	17.00	17.25	16.50	17.00	17.00	-	159,957
Dec 1, 2025	16.63	17.50	16.50	17.00	17.00	3.03%	1,559,518
Nov 28, 2025	16.13	16.50	15.75	16.50	16.50	2.33%	1,610,066
Nov 27, 2025	15.88	15.94	15.88	16.13	16.13	-	587,906
Nov 26, 2025	15.72	16.50	15.72	16.13	16.13	0.78%	513,438
Nov 25, 2025	16.13	16.20	15.70	16.00	16.00	-0.78%	805,312
Nov 24, 2025	16.75	17.00	16.00	16.13	16.13	-3.73%	704,205
Nov 21, 2025	16.75	17.00	16.00	16.75	16.75	-	1,717,022
Nov 20, 2025	16.25	17.00	16.31	16.75	16.75	3.08%	727,687
Nov 19, 2025	16.00	16.50	16.10	16.25	16.25	3.17%	2,332,160
Nov 18, 2025	15.50	16.00	15.00	15.75	15.75	1.61%	807,985
Nov 17, 2025	15.50	15.80	15.46	15.50	15.50	-	863,499
Nov 14, 2025	15.88	16.25	15.00	15.50	15.50	-2.36%	1,428,062
Nov 13, 2025	16.25	16.50	15.66	15.88	15.88	-2.31%	444,185
Nov 12, 2025	16.25	16.50	16.00	16.25	16.25	-	1,011,510
Nov 11, 2025	15.88	17.20	16.00	16.25	16.25	1.56%	682,356