The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.9804
+0.0344 (3.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed

The Beauty Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.940.980.890.980.983.64%379,222
Apr 23, 20250.921.040.920.950.956.29%419,701
Apr 22, 20250.840.910.840.890.898.36%475,615
Apr 21, 20250.860.870.780.820.82-2.90%577,438
Apr 17, 20250.900.950.830.850.85-1.64%564,752
Apr 16, 20251.001.010.850.860.86-13.94%620,415
Apr 15, 20251.001.030.971.001.00-0.08%945,321
Apr 14, 20251.081.090.991.001.00-4.76%575,883
Apr 11, 20251.001.050.981.051.055.00%550,941
Apr 10, 20251.061.070.991.001.00-7.41%457,842
Apr 9, 20251.031.160.971.081.083.35%2,087,085
Apr 8, 20251.091.121.011.051.05-759,728
Apr 7, 20251.151.231.011.051.05-12.92%890,161
Apr 4, 20251.281.291.161.201.20-9.77%712,260
Apr 3, 20251.351.401.291.331.33-10.14%861,517
Apr 2, 20251.211.511.201.481.4820.33%1,616,877
Apr 1, 20251.341.351.221.231.23-8.21%533,164
Mar 31, 20251.311.391.281.341.341.52%615,670
Mar 28, 20251.371.381.291.321.32-2.94%382,130
Mar 27, 20251.341.391.301.361.361.49%266,767
Mar 26, 20251.401.401.331.341.34-4.96%203,956
Mar 25, 20251.421.451.391.411.41-355,575
Mar 24, 20251.341.431.291.411.417.63%392,124
Mar 21, 20251.291.321.251.311.31-745,053
Mar 20, 20251.311.361.281.311.31-0.76%404,651
Mar 19, 20251.291.331.241.321.323.13%488,621
Mar 18, 20251.331.391.221.281.28-3.03%1,037,316
Mar 17, 20251.331.351.281.321.32-520,432
Mar 14, 20251.371.371.261.321.32-1.49%711,715
Mar 13, 20251.281.571.251.341.34-5.63%1,334,955
Mar 12, 20251.381.441.341.421.424.41%654,864
Mar 11, 20251.281.391.281.361.365.84%793,422
Mar 10, 20251.301.331.251.291.29-1.15%850,031
Mar 7, 20251.261.321.241.301.303.17%753,459
Mar 6, 20251.271.351.201.261.26-2.33%791,653
Mar 5, 20251.151.321.131.291.2911.21%1,549,312
Mar 4, 20251.261.261.071.161.16-9.02%2,012,711
Mar 3, 20251.461.491.271.281.28-13.27%1,187,869
Feb 28, 20251.421.471.351.471.472.08%1,129,562
Feb 27, 20251.511.531.431.441.44-4.64%480,496
Feb 26, 20251.501.541.471.511.510.67%426,676
Feb 25, 20251.571.571.501.501.50-3.85%504,638
Feb 24, 20251.641.641.541.561.56-3.11%452,178
Feb 21, 20251.631.641.591.611.610.63%389,108
Feb 20, 20251.681.681.601.601.60-5.33%300,547
Feb 19, 20251.641.741.621.691.692.42%497,279
Feb 18, 20251.681.691.631.651.65-1.20%268,716
Feb 14, 20251.691.701.641.671.67-197,607
Feb 13, 20251.651.681.631.671.673.09%250,190
Feb 12, 20251.601.671.591.621.62-0.61%308,602