The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.9275
+0.0375 (4.21%)
Apr 1, 2026, 4:00 PM EDT - Market closed
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | 4.21% | 776,279 |
| Mar 31, 2026 | 0.84 | 0.92 | 0.76 | 0.89 | 0.89 | 8.52% | 980,154 |
| Mar 30, 2026 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 1.85% | 405,982 |
| Mar 27, 2026 | 0.89 | 0.94 | 0.80 | 0.81 | 0.81 | -10.38% | 988,369 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -10.15% | 586,965 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -9.09% | 527,686 |
| Mar 24, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 386,362 |
| Mar 23, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 453,254 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 858,265 |
| Mar 19, 2026 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 522,496 |
| Mar 18, 2026 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 698,476 |
| Mar 17, 2026 | 1.17 | 1.27 | 1.16 | 1.17 | 1.17 | -2.09% | 506,189 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.14 | 1.20 | 1.20 | -5.91% | 1,235,126 |
| Mar 13, 2026 | 1.13 | 1.32 | 1.13 | 1.27 | 1.27 | 19.81% | 2,027,811 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -5.78% | 919,188 |
| Mar 11, 2026 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | -0.44% | 772,209 |
| Mar 10, 2026 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 665,794 |
| Mar 9, 2026 | 1.11 | 1.18 | 1.07 | 1.18 | 1.18 | 3.51% | 686,426 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 784,430 |
| Mar 5, 2026 | 1.11 | 1.22 | 1.10 | 1.13 | 1.13 | 2.73% | 657,832 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 1,118,970 |
| Mar 3, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | - | 1,240,694 |
| Mar 2, 2026 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | 3.85% | 1,168,576 |
| Feb 27, 2026 | 0.95 | 1.07 | 0.95 | 1.04 | 1.04 | 7.00% | 1,017,850 |
| Feb 26, 2026 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 9.41% | 556,102 |
| Feb 25, 2026 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -0.52% | 507,614 |
| Feb 24, 2026 | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | -2.14% | 572,875 |
| Feb 23, 2026 | 0.96 | 0.99 | 0.90 | 0.91 | 0.91 | -2.93% | 632,813 |
| Feb 20, 2026 | 0.99 | 1.03 | 0.92 | 0.94 | 0.94 | -4.33% | 1,140,188 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -0.76% | 809,980 |
| Feb 18, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.94% | 937,071 |
| Feb 17, 2026 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -3.90% | 935,518 |
| Feb 13, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | - | 455,785 |
| Feb 12, 2026 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 390,452 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -8.62% | 558,782 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 353,510 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.47% | 1,297,417 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -0.78% | 602,070 |
| Feb 5, 2026 | 1.45 | 1.47 | 1.28 | 1.29 | 1.29 | -11.03% | 707,499 |
| Feb 4, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 2.84% | 1,162,758 |
| Feb 3, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 748,227 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 742,214 |
| Jan 30, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 492,265 |
| Jan 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 470,760 |
| Jan 28, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -0.66% | 507,836 |
| Jan 27, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 283,630 |
| Jan 26, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 206,403 |
| Jan 23, 2026 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 229,095 |
| Jan 22, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 470,792 |
| Jan 21, 2026 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | 6.94% | 443,123 |