Skinvisible, Inc. (SKVI)
OTCMKTS · Delayed Price · Currency is USD
0.3500
-0.1510 (-30.14%)
Nov 3, 2025, 2:56 PM EST
Skinvisible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 43.14% | 104 |
| Oct 27, 2025 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | -9.75% | 3,703 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.05% | 1,988 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 21, 2025 | 0.40 | 0.50 | 0.40 | 0.40 | 0.40 | 8.11% | 5,164 |
| Oct 20, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | -7.50% | 22,603 |
| Oct 17, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -27.27% | 2,100 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -11.18% | 4,005 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.32 | 0.62 | 0.62 | -3.23% | 129,334 |
| Oct 14, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 16.35% | 2,246 |
| Oct 13, 2025 | 0.48 | 0.64 | 0.35 | 0.55 | 0.55 | -14.73% | 42,621 |
| Oct 10, 2025 | 0.21 | 0.90 | 0.19 | 0.65 | 0.65 | 351.05% | 251,753 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 87 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.67% | 2,700 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.84% | 283 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.10% | 1,508 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 19, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 59.04% | 2,263 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -37.50% | 2,800 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 12, 2025 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | -13.01% | 1,085 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.16 | 0.23 | 0.23 | 9.48% | 1,200 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 34.79% | 23,428 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |