The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.340
+0.020 (1.52%)
At close: Mar 31, 2025, 4:00 PM
1.366
+0.026 (1.96%)
After-hours: Mar 31, 2025, 6:31 PM EDT
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | 1.52% | 596,387 |
| Mar 28, 2025 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -2.94% | 382,130 |
| Mar 27, 2025 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 266,767 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 203,956 |
| Mar 25, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | - | 355,575 |
| Mar 24, 2025 | 1.34 | 1.43 | 1.29 | 1.41 | 1.41 | 7.63% | 392,124 |
| Mar 21, 2025 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | - | 745,053 |
| Mar 20, 2025 | 1.31 | 1.36 | 1.28 | 1.31 | 1.31 | -0.76% | 404,651 |
| Mar 19, 2025 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 3.13% | 488,621 |
| Mar 18, 2025 | 1.33 | 1.39 | 1.22 | 1.28 | 1.28 | -3.03% | 1,037,316 |
| Mar 17, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | - | 520,432 |
| Mar 14, 2025 | 1.37 | 1.37 | 1.26 | 1.32 | 1.32 | -1.49% | 711,715 |
| Mar 13, 2025 | 1.28 | 1.57 | 1.25 | 1.34 | 1.34 | -5.63% | 1,334,955 |
| Mar 12, 2025 | 1.38 | 1.44 | 1.34 | 1.42 | 1.42 | 4.41% | 654,864 |
| Mar 11, 2025 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 5.84% | 793,422 |
| Mar 10, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -1.15% | 850,031 |
| Mar 7, 2025 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 753,459 |
| Mar 6, 2025 | 1.27 | 1.35 | 1.20 | 1.26 | 1.26 | -2.33% | 791,653 |
| Mar 5, 2025 | 1.15 | 1.32 | 1.13 | 1.29 | 1.29 | 11.21% | 1,549,312 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.07 | 1.16 | 1.16 | -9.02% | 2,012,711 |
| Mar 3, 2025 | 1.46 | 1.49 | 1.27 | 1.28 | 1.28 | -13.27% | 1,187,869 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.35 | 1.47 | 1.47 | 2.08% | 1,129,562 |
| Feb 27, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -4.64% | 480,496 |
| Feb 26, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 0.67% | 426,676 |
| Feb 25, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 504,638 |
| Feb 24, 2025 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -3.11% | 452,178 |
| Feb 21, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 389,108 |
| Feb 20, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.33% | 300,547 |
| Feb 19, 2025 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | 2.42% | 497,279 |
| Feb 18, 2025 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 268,716 |
| Feb 14, 2025 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | - | 197,607 |
| Feb 13, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 3.09% | 250,190 |
| Feb 12, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | -0.61% | 308,602 |
| Feb 11, 2025 | 1.60 | 1.69 | 1.59 | 1.63 | 1.63 | 0.62% | 369,471 |
| Feb 10, 2025 | 1.56 | 1.63 | 1.52 | 1.62 | 1.62 | 4.52% | 337,626 |
| Feb 7, 2025 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -4.32% | 445,702 |
| Feb 6, 2025 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 908,872 |
| Feb 5, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -0.62% | 411,614 |
| Feb 4, 2025 | 1.67 | 1.70 | 1.58 | 1.62 | 1.62 | -2.41% | 519,340 |
| Feb 3, 2025 | 1.66 | 1.67 | 1.57 | 1.66 | 1.66 | -0.60% | 568,669 |
| Jan 31, 2025 | 1.65 | 1.73 | 1.62 | 1.67 | 1.67 | - | 580,816 |
| Jan 30, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | 1.21% | 247,984 |
| Jan 29, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -1.20% | 409,435 |
| Jan 28, 2025 | 1.66 | 1.72 | 1.62 | 1.67 | 1.67 | 1.21% | 220,659 |
| Jan 27, 2025 | 1.66 | 1.78 | 1.61 | 1.65 | 1.65 | -4.62% | 429,091 |
| Jan 24, 2025 | 1.69 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 406,416 |
| Jan 23, 2025 | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | 1.20% | 270,591 |
| Jan 22, 2025 | 1.78 | 1.82 | 1.67 | 1.67 | 1.67 | -7.73% | 300,686 |
| Jan 21, 2025 | 1.75 | 1.82 | 1.64 | 1.81 | 1.81 | 4.02% | 487,489 |
| Jan 17, 2025 | 1.63 | 1.75 | 1.62 | 1.74 | 1.74 | 7.41% | 360,925 |