Skip to main content
The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.370
+0.050 (3.79%)
At close: Sep 26, 2024, 4:00 PM
1.390
+0.020 (1.46%)
After-hours: Sep 26, 2024, 5:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.361.421.331.371.373.79%1,304,634
Sep 25, 20241.421.461.301.321.32-7.69%756,457
Sep 24, 20241.451.481.421.431.43-770,766
Sep 23, 20241.421.431.351.431.43-0.69%952,674
Sep 20, 20241.531.531.421.441.44-5.88%1,221,061
Sep 19, 20241.571.601.511.531.531.32%602,929
Sep 18, 20241.661.661.501.511.51-7.93%794,764
Sep 17, 20241.521.701.521.641.6410.07%1,440,848
Sep 16, 20241.501.521.441.491.49-0.67%763,763
Sep 13, 20241.491.541.441.501.502.74%846,492
Sep 12, 20241.441.511.351.461.462.10%645,023
Sep 11, 20241.461.481.371.431.43-4.03%772,501
Sep 10, 20241.351.491.301.491.4910.37%1,436,987
Sep 9, 20241.521.521.341.351.35-4.26%926,116
Sep 6, 20241.671.671.411.411.41-16.57%1,167,365
Sep 5, 20241.961.971.621.691.69-13.78%1,152,970
Sep 4, 20241.681.981.651.961.9614.62%1,315,977
Sep 3, 20241.871.871.561.711.71-4.47%1,067,269
Aug 30, 20241.821.831.751.791.79-1.65%813,870
Aug 29, 20241.771.991.691.821.822.82%1,250,221
Aug 28, 20241.771.841.651.771.77-1.67%2,014,943
Aug 27, 20241.741.861.661.801.803.45%1,444,768
Aug 26, 20241.691.761.611.741.740.58%1,457,489
Aug 23, 20241.511.801.511.731.7314.57%2,875,943
Aug 22, 20241.591.621.481.511.51-5.03%770,935
Aug 21, 20241.471.621.431.591.598.16%1,257,318
Aug 20, 20241.501.541.461.471.47-4.55%1,239,787
Aug 19, 20241.391.551.381.541.549.22%1,462,186
Aug 16, 20241.411.501.381.411.410.71%1,367,965
Aug 15, 20241.341.411.301.401.408.53%2,678,569
Aug 14, 20241.301.381.241.291.292.38%1,538,192
Aug 13, 20241.311.311.201.261.26-2.33%1,355,729
Aug 12, 20241.111.371.081.291.2915.18%2,461,069
Aug 9, 20241.001.370.911.121.12-13.18%9,910,482
Aug 8, 20241.281.361.211.291.293.20%4,476,737
Aug 7, 20241.311.411.221.251.25-4.58%3,132,024
Aug 6, 20241.471.471.281.311.31-2.96%2,814,996
Aug 5, 20241.471.481.341.351.35-13.46%3,299,236
Aug 2, 20241.651.721.521.561.56-8.24%3,045,806
Aug 1, 20241.841.921.691.701.70-8.11%2,338,822
Jul 31, 20241.821.961.791.851.852.78%843,622
Jul 30, 20241.841.921.781.801.80-3.74%766,877
Jul 29, 20241.801.891.761.871.874.47%1,102,450
Jul 26, 20241.811.831.711.791.79-1.65%1,851,644
Jul 25, 20241.801.861.741.821.820.55%1,019,364
Jul 24, 20241.841.881.771.811.81-2.69%848,143
Jul 23, 20241.841.951.821.861.861.09%862,674
Jul 22, 20241.791.871.741.841.842.79%889,134
Jul 19, 20241.931.941.781.791.79-7.25%1,067,389
Jul 18, 20242.102.101.891.931.93-7.21%1,070,176
Jul 17, 20242.172.222.062.082.08-5.45%1,663,034
Jul 16, 20242.122.242.112.202.204.27%1,959,318
Jul 15, 20242.002.141.992.112.114.98%1,932,763
Jul 12, 20241.892.011.872.012.019.24%1,328,659
Jul 11, 20241.741.891.731.841.844.55%1,914,345
Jul 10, 20241.881.911.751.761.76-6.38%1,318,830
Jul 9, 20241.891.921.851.881.88-1.57%453,106
Jul 8, 20242.022.051.841.911.91-4.98%1,244,331
Jul 5, 20241.952.051.892.012.013.08%1,295,192
Jul 3, 20241.952.031.941.951.95-0.51%1,443,400
Jul 2, 20241.841.961.811.961.966.52%1,122,978
Jul 1, 20241.881.931.821.841.84-4.17%1,157,725
Jun 28, 20241.911.931.801.921.921.05%1,677,419
Jun 27, 20241.841.931.811.901.903.83%2,389,054
Jun 26, 20241.821.881.791.831.830.55%1,416,617
Jun 25, 20241.771.851.741.821.821.11%1,060,209
Jun 24, 20241.811.861.751.801.800.56%923,252
Jun 21, 20241.781.821.751.791.791.13%1,853,726
Jun 20, 20241.801.811.711.771.77-1.67%1,502,404
Jun 18, 20241.811.821.701.801.80-1.10%2,751,060
Jun 17, 20241.952.001.811.821.82-7.61%4,574,803
Jun 14, 20242.032.031.931.971.97-2.96%1,558,489
Jun 13, 20242.052.121.942.032.03-1.93%1,868,548
Jun 12, 20242.122.182.042.072.070.98%3,182,491
Jun 11, 20241.872.131.862.052.0510.51%3,899,584
Jun 10, 20242.012.021.851.861.86-9.95%1,503,504
Jun 7, 20242.052.071.982.062.06-0.96%1,261,100
Jun 6, 20242.092.132.072.082.08-1.89%710,462
Jun 5, 20242.132.172.082.122.120.47%806,981
Jun 4, 20242.142.242.082.112.11-1.86%1,774,142
Jun 3, 20242.242.262.102.152.15-2.71%1,245,368
May 31, 20242.202.262.152.212.211.38%1,408,339
May 30, 20242.252.292.162.182.18-3.54%1,255,500
May 29, 20242.412.432.242.262.26-8.87%1,117,398
May 28, 20242.562.592.412.482.48-1.59%928,109
May 24, 20242.582.592.492.522.52-1.95%1,003,848
May 23, 20242.652.702.502.572.57-2.65%1,025,076
May 22, 20242.642.762.622.642.64-0.38%972,834
May 21, 20242.582.672.492.652.652.32%2,014,471
May 20, 20242.702.762.532.592.59-5.47%1,083,303
May 17, 20242.782.782.692.742.74-1.08%951,987
May 16, 20242.772.812.712.772.77-1,140,740
May 15, 20242.762.852.692.772.77-1.07%1,094,030
May 14, 20242.812.902.752.802.802.38%2,089,522
May 13, 20242.722.822.632.742.74-0.18%2,504,105
May 10, 20243.203.592.632.742.74-23.68%6,584,897
May 9, 20243.453.633.393.593.594.66%3,823,448
May 8, 20243.273.443.233.433.431.78%1,325,597
May 7, 20243.433.473.363.373.37-1.75%429,631
May 6, 20243.403.523.403.433.432.08%938,747