Skinkandy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.58	2.58	2.50	2.50	-	-3.10%	19,644
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
Aug 24, 2026	2.66	2.66	2.37	2.43	2.43	-5.45%	91,905
Aug 21, 2026	2.48	2.57	2.45	2.57	2.57	3.21%	213,278
Aug 20, 2026	2.43	2.57	2.40	2.49	2.49	1.63%	117,879
Aug 19, 2026	2.50	2.50	2.36	2.45	2.45	0.41%	175,556
Aug 18, 2026	2.46	2.50	2.44	2.44	2.44	-0.41%	23,671
Aug 17, 2026	2.61	2.62	2.44	2.45	2.45	-8.92%	414,123
Aug 14, 2026	2.84	2.84	2.67	2.69	2.69	-5.28%	81,572
Aug 13, 2026	2.89	2.89	2.72	2.84	2.84	-1.73%	131,709
Aug 12, 2026	2.91	2.96	2.75	2.89	2.89	1.05%	136,067
Aug 11, 2026	2.90	2.91	2.81	2.86	2.86	-1.38%	76,908
Aug 10, 2026	2.83	2.90	2.79	2.90	2.90	2.47%	78,346
Aug 7, 2026	2.83	2.89	2.75	2.83	2.83	-	69,995
Aug 6, 2026	2.82	2.83	2.74	2.83	2.83	-	133,603
Aug 5, 2026	2.80	2.83	2.74	2.83	2.83	0.35%	58,163
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