Skinkandy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.80	2.80	2.76	2.78	-	-1.42%	34,867
Aug 4, 2026	2.91	2.91	2.74	2.82	2.82	0.36%	88,240
Aug 3, 2026	2.75	2.92	2.73	2.81	2.81	2.18%	191,049
Jul 31, 2026	2.68	2.75	2.68	2.75	2.75	2.23%	26,143
Jul 30, 2026	2.71	2.71	2.68	2.69	2.69	-0.37%	10,728
Jul 29, 2026	2.57	2.70	2.55	2.70	2.70	7.14%	23,878
Jul 28, 2026	2.42	2.56	2.42	2.52	2.52	-2.70%	42,977
Jul 27, 2026	2.64	2.64	2.47	2.59	2.59	-2.26%	52,607
Jul 24, 2026	2.66	2.66	2.43	2.65	2.65	-0.38%	138,530
Jul 23, 2026	2.73	2.73	2.66	2.66	2.66	-2.21%	12,048
Jul 22, 2026	2.69	2.74	2.69	2.72	2.72	2.26%	30,795
Jul 21, 2026	2.68	2.70	2.66	2.66	2.66	-	18,801
Jul 20, 2026	2.80	2.80	2.66	2.66	2.66	-3.27%	126,785
Jul 17, 2026	2.74	2.86	2.70	2.75	2.75	1.10%	301,609
Jul 16, 2026	2.75	2.75	2.67	2.72	2.72	-1.09%	108,965
Jul 15, 2026	2.80	2.80	2.67	2.75	2.75	-0.36%	86,855
Jul 14, 2026	2.78	2.82	2.70	2.76	2.76	-0.72%	429,651
Jul 13, 2026	2.73	2.80	2.66	2.78	2.78	1.83%	269,312
Jul 10, 2026	2.84	2.88	2.68	2.73	2.73	-0.73%	115,057
Jul 9, 2026	2.68	2.77	2.56	2.75	2.75	2.61%	249,355
Jul 8, 2026	2.65	2.69	2.56	2.68	2.68	1.13%	17,182
Jul 7, 2026	2.55	2.67	2.48	2.65	2.65	2.32%	62,047
Jul 6, 2026	2.53	2.63	2.46	2.59	2.59	2.37%	67,347
Jul 3, 2026	2.68	2.71	2.53	2.53	2.53	-5.60%	53,459
Jul 2, 2026	2.42	2.68	2.41	2.68	2.68	11.20%	11,550
Jul 1, 2026	2.47	2.55	2.40	2.41	2.41	-2.43%	15,759
Jun 30, 2026	2.55	2.55	2.26	2.47	2.47	-1.59%	109,780
Jun 29, 2026	2.35	2.58	2.21	2.51	2.51	9.13%	99,869
Jun 26, 2026	2.39	2.39	2.30	2.30	2.30	-2.13%	12,994
Jun 24, 2026	2.26	2.35	2.23	2.35	2.35	4.44%	51,049
Jun 23, 2026	2.30	2.33	2.25	2.25	2.25	0.90%	21,972
Jun 22, 2026	2.32	2.32	2.23	2.23	2.23	-3.88%	11,955
Jun 19, 2026	2.36	2.38	2.28	2.32	2.32	-1.28%	59,203
Jun 18, 2026	2.36	2.38	2.31	2.35	2.35	-0.42%	65,671
Jun 17, 2026	2.34	2.39	2.32	2.36	2.36	1.29%	111,341
Jun 16, 2026	2.22	2.43	2.21	2.33	2.33	4.95%	77,696
Jun 15, 2026	2.22	2.25	2.19	2.22	2.22	0.91%	573,550
Jun 12, 2026	2.26	2.26	2.16	2.20	2.20	-	389,058
Jun 11, 2026	2.20	2.23	2.18	2.20	2.20	0.92%	156,779
Jun 10, 2026	2.22	2.27	2.18	2.18	2.18	-	270,625
Jun 9, 2026	2.23	2.23	2.15	2.18	2.18	-0.91%	54,906
Jun 5, 2026	2.23	2.23	2.18	2.20	2.20	-0.45%	144,966
Jun 4, 2026	2.22	2.22	2.13	2.21	2.21	-0.45%	34,302
Jun 3, 2026	2.20	2.22	2.19	2.22	2.22	-	130,143
Jun 2, 2026	2.20	2.24	2.14	2.22	2.22	0.91%	236,920
Jun 1, 2026	2.25	2.28	2.20	2.20	2.20	-2.22%	223,113
May 29, 2026	2.26	2.32	2.22	2.25	2.25	-0.44%	317,758
May 28, 2026	2.30	2.32	2.20	2.26	2.26	-1.74%	273,407
May 27, 2026	2.35	2.35	2.22	2.30	2.30	-2.13%	356,789
May 26, 2026	2.40	2.40	2.30	2.35	2.35	-2.08%	148,474