Skinvisible, Inc. (SKVI)
OTCMKTS · Delayed Price · Currency is USD
0.1562
+0.0001 (0.06%)
At close: Oct 23, 2026
Skinvisible Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 500 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.10% | 180 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 30.04% | 500 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 2,470 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.00% | 905 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 5,310 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 260 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.55% | 570 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.67% | 100 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 525 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 0.56% | 850 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,459 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 484 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 360 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 235 |
| Jul 17, 2026 | 0.16 | 0.22 | 0.15 | 0.20 | 0.20 | -8.64% | 1,665 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.48% | 200 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.30% | 550 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,500 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -16.67% | 2,044 |
| May 28, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 50.00% | 34,667 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.89% | 525 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.74% | 742 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.75% | 1,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.84% | 348 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -19.20% | 2,454 |
| Apr 29, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 1,525 |
| Apr 27, 2026 | 0.32 | 0.40 | 0.16 | 0.30 | 0.30 | 25.00% | 10,580 |