Skinvisible, Inc. (SKVI)
OTCMKTS · Delayed Price · Currency is USD
0.3500
-0.0800 (-18.60%)
Dec 24, 2025, 9:30 AM EST
Skinvisible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -18.60% | 1,900 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 0.73% | 17,359 |
| Dec 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -12.88% | 12,647 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 13.95% | 700 |
| Dec 9, 2025 | 0.45 | 0.47 | 0.41 | 0.43 | 0.43 | -4.44% | 3,189 |
| Dec 8, 2025 | 0.52 | 0.54 | 0.41 | 0.45 | 0.45 | 28.57% | 6,014 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,534 |
| Nov 17, 2025 | 0.54 | 0.54 | 0.35 | 0.35 | 0.35 | -33.77% | 1,044 |
| Nov 14, 2025 | 0.37 | 0.53 | 0.37 | 0.53 | 0.53 | 14.89% | 626 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.36% | 240 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.86% | 9,600 |
| Nov 7, 2025 | 0.35 | 0.49 | 0.35 | 0.49 | 0.49 | 40.00% | 1,250 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 11,849 |
| Nov 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -30.14% | 543 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| 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 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 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.67% | 2,700 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -30.84% | 283 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.10% | 1,508 |
| Sep 19, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 59.04% | 2,263 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -37.50% | 2,800 |
| Sep 12, 2025 | 0.08 | 0.20 | 0.08 | 0.20 | 0.20 | -13.01% | 1,085 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.16 | 0.23 | 0.23 | 9.48% | 1,200 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 34.79% | 23,428 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.58% | 2,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 4,000 |
| Aug 13, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -14.85% | 37,678 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -16.94% | 1,300 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 13.90% | 100 |
| Jul 15, 2025 | 0.20 | 0.27 | 0.20 | 0.20 | 0.20 | - | 3,800 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 400 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 120 |