Skinkandy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.60	2.73	2.55	2.57	2.57	-3.02%	62,621
Oct 30, 2026	2.65	2.72	2.56	2.65	2.65	-	42,010
Oct 29, 2026	2.69	2.72	2.58	2.65	2.65	-1.85%	430,804
Oct 28, 2026	2.69	2.75	2.69	2.70	2.70	0.37%	6,829
Oct 27, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	65
Oct 26, 2026	2.70	2.71	2.63	2.70	2.70	-	10,536
Oct 23, 2026	2.74	2.74	2.68	2.70	2.70	-1.10%	16,453
Oct 22, 2026	2.72	2.73	2.68	2.73	2.73	-	6,963
Oct 21, 2026	2.77	2.77	2.71	2.73	2.73	-0.73%	35,760
Oct 20, 2026	2.79	2.79	2.71	2.75	2.75	-1.79%	30,015
Oct 19, 2026	2.70	2.84	2.70	2.80	2.80	0.36%	34,926
Oct 16, 2026	2.74	2.79	2.71	2.79	2.79	0.36%	33,750
Oct 15, 2026	2.70	2.78	2.60	2.78	2.78	2.96%	59,319
Oct 14, 2026	2.77	2.77	2.70	2.70	2.70	-1.82%	440,379
Oct 13, 2026	2.75	2.76	2.71	2.75	2.75	-	14,725
Oct 12, 2026	2.78	2.80	2.73	2.75	2.75	-1.79%	50,497
Oct 9, 2026	2.77	2.80	2.74	2.80	2.80	1.82%	20,589
Oct 8, 2026	2.75	2.79	2.70	2.75	2.75	-1.79%	41,439
Oct 7, 2026	2.75	2.82	2.72	2.80	2.80	1.82%	132,001
Oct 6, 2026	2.71	2.83	2.70	2.75	2.75	0.36%	408,740
Oct 5, 2026	2.83	2.83	2.74	2.74	2.74	-3.18%	14,636
Oct 2, 2026	2.72	2.83	2.71	2.83	2.83	1.07%	169,843
Oct 1, 2026	2.76	2.80	2.71	2.80	2.80	-	117,081
Sep 30, 2026	2.73	2.80	2.67	2.80	2.80	-0.36%	227,936
Sep 29, 2026	2.83	2.83	2.64	2.81	2.81	0.36%	30,452
Sep 28, 2026	2.83	2.83	2.63	2.80	2.80	-	198,274
Sep 25, 2026	2.75	2.80	2.69	2.80	2.80	-1.06%	51,207
Sep 24, 2026	2.71	2.83	2.71	2.83	2.83	1.07%	522,466
Sep 23, 2026	2.83	2.83	2.69	2.80	2.80	-	295,556
Sep 22, 2026	2.75	2.81	2.71	2.80	2.80	-	37,374
Sep 21, 2026	2.70	2.80	2.69	2.80	2.80	2.56%	40,617
Sep 18, 2026	2.71	2.78	2.68	2.73	2.73	1.11%	62,612
Sep 17, 2026	2.52	2.71	2.52	2.70	2.70	-0.37%	118,895
Sep 16, 2026	2.70	2.71	2.58	2.71	2.71	0.37%	143,907
Sep 15, 2026	2.66	2.70	2.58	2.70	2.70	1.50%	518,524
Sep 14, 2026	2.68	2.79	2.66	2.66	2.66	-5.00%	82
Sep 11, 2026	2.65	2.80	2.54	2.80	2.80	4.09%	119,031
Sep 10, 2026	2.62	2.69	2.55	2.69	2.69	2.28%	41,090
Sep 9, 2026	2.59	2.68	2.57	2.63	2.63	1.54%	47,997
Sep 8, 2026	2.49	2.61	2.49	2.59	2.59	4.02%	387,313
Sep 7, 2026	2.56	2.58	2.49	2.49	2.49	-2.73%	24,507
Sep 4, 2026	2.55	2.56	2.53	2.56	2.56	-	5,016
Sep 3, 2026	2.50	2.56	2.48	2.56	2.56	2.40%	23,377
Sep 2, 2026	2.58	2.58	2.48	2.50	2.50	-3.10%	31,961
Sep 1, 2026	2.55	2.66	2.53	2.58	2.58	-	599,343
Aug 31, 2026	2.61	2.61	2.53	2.58	2.58	1.98%	35,285
Aug 28, 2026	2.65	2.65	2.53	2.53	2.53	-2.69%	9,439
Aug 27, 2026	2.55	2.65	2.55	2.60	2.60	1.96%	177,895
Aug 26, 2026	2.45	2.62	2.40	2.55	2.55	3.66%	152,972
Aug 25, 2026	2.55	2.64	2.40	2.46	2.46	1.23%	148,887