The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.970
+0.030 (1.55%)
At close: Sep 26, 2025, 4:00 PM EDT
2.080
+0.110 (5.58%)
After-hours: Sep 26, 2025, 7:55 PM EDT
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.94 | 2.03 | 1.91 | 1.97 | 1.97 | 1.55% | 509,212 |
| Sep 25, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | 1.94 | -5.37% | 679,834 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -5.96% | 370,729 |
| Sep 23, 2025 | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | -4.39% | 584,903 |
| Sep 22, 2025 | 2.27 | 2.33 | 2.23 | 2.28 | 2.28 | - | 649,674 |
| Sep 19, 2025 | 2.41 | 2.56 | 2.27 | 2.28 | 2.28 | -3.80% | 1,918,883 |
| Sep 18, 2025 | 2.43 | 2.49 | 2.35 | 2.37 | 2.37 | -0.84% | 2,036,534 |
| Sep 17, 2025 | 2.42 | 2.51 | 2.33 | 2.39 | 2.39 | -1.24% | 911,081 |
| Sep 16, 2025 | 2.65 | 2.69 | 2.41 | 2.42 | 2.42 | -7.98% | 945,837 |
| Sep 15, 2025 | 2.56 | 2.64 | 2.47 | 2.63 | 2.63 | 3.95% | 2,021,975 |
| Sep 12, 2025 | 2.46 | 2.56 | 2.41 | 2.53 | 2.53 | 2.43% | 1,629,649 |
| Sep 11, 2025 | 2.32 | 2.51 | 2.29 | 2.47 | 2.47 | 7.39% | 1,346,727 |
| Sep 10, 2025 | 2.46 | 2.46 | 2.22 | 2.30 | 2.30 | -5.74% | 1,345,457 |
| Sep 9, 2025 | 2.27 | 2.51 | 2.27 | 2.44 | 2.44 | 4.72% | 1,978,015 |
| Sep 8, 2025 | 2.05 | 2.37 | 2.03 | 2.33 | 2.33 | 13.66% | 1,528,071 |
| Sep 5, 2025 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 1.99% | 1,110,507 |
| Sep 4, 2025 | 2.02 | 2.03 | 1.94 | 2.01 | 2.01 | 0.50% | 735,531 |
| Sep 3, 2025 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | - | 511,985 |
| Sep 2, 2025 | 2.02 | 2.06 | 1.95 | 2.00 | 2.00 | -3.85% | 862,969 |
| Aug 29, 2025 | 2.07 | 2.09 | 1.98 | 2.08 | 2.08 | 1.96% | 516,676 |
| Aug 28, 2025 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 518,335 |
| Aug 27, 2025 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 0.99% | 718,957 |
| Aug 26, 2025 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -3.33% | 629,925 |
| Aug 25, 2025 | 2.20 | 2.21 | 2.09 | 2.10 | 2.10 | -4.98% | 482,221 |
| Aug 22, 2025 | 2.08 | 2.25 | 2.07 | 2.21 | 2.21 | 6.76% | 1,022,495 |
| Aug 21, 2025 | 2.09 | 2.12 | 2.03 | 2.07 | 2.07 | -2.36% | 321,063 |
| Aug 20, 2025 | 2.15 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 443,627 |
| Aug 19, 2025 | 2.20 | 2.22 | 2.10 | 2.16 | 2.16 | -1.37% | 492,554 |
| Aug 18, 2025 | 2.18 | 2.26 | 2.13 | 2.19 | 2.19 | 0.46% | 609,131 |
| Aug 15, 2025 | 2.19 | 2.21 | 2.07 | 2.18 | 2.18 | 0.46% | 1,099,868 |
| Aug 14, 2025 | 2.32 | 2.38 | 2.16 | 2.17 | 2.17 | -8.82% | 1,631,176 |
| Aug 13, 2025 | 2.37 | 2.56 | 2.30 | 2.38 | 2.38 | 2.59% | 2,275,945 |
| Aug 12, 2025 | 2.21 | 2.34 | 2.17 | 2.32 | 2.32 | 4.98% | 1,700,313 |
| Aug 11, 2025 | 1.93 | 2.37 | 1.91 | 2.21 | 2.21 | 16.93% | 3,575,204 |
| Aug 8, 2025 | 2.02 | 2.35 | 1.77 | 1.89 | 1.89 | 18.87% | 7,717,961 |
| Aug 7, 2025 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | - | 2,642,477 |
| Aug 6, 2025 | 1.64 | 1.67 | 1.53 | 1.59 | 1.59 | -3.64% | 1,643,806 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 264,988 |
| Aug 4, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 330,463 |
| Aug 1, 2025 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | -0.65% | 540,368 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 559,612 |
| Jul 30, 2025 | 1.68 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 478,056 |
| Jul 29, 2025 | 1.78 | 1.81 | 1.67 | 1.69 | 1.69 | -3.98% | 402,658 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 266,616 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 300,027 |
| Jul 24, 2025 | 2.06 | 2.06 | 1.80 | 1.83 | 1.83 | -9.41% | 641,397 |
| Jul 23, 2025 | 1.84 | 2.10 | 1.80 | 2.02 | 2.02 | 10.38% | 1,829,125 |
| Jul 22, 2025 | 1.66 | 1.88 | 1.66 | 1.83 | 1.83 | 10.24% | 1,333,357 |
| Jul 21, 2025 | 1.60 | 1.77 | 1.59 | 1.66 | 1.66 | 4.40% | 689,518 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -4.22% | 466,443 |