The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.480
+0.030 (2.07%)
Nov 28, 2025, 1:00 PM EST - Market closed
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 2.07% | 283,477 |
| Nov 26, 2025 | 1.37 | 1.49 | 1.36 | 1.45 | 1.45 | 5.07% | 884,079 |
| Nov 25, 2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 4.55% | 420,088 |
| Nov 24, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | - | 456,692 |
| Nov 21, 2025 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 4.76% | 1,228,295 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 802,758 |
| Nov 19, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 253,621 |
| Nov 18, 2025 | 1.28 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 354,148 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 928,479 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 710,065 |
| Nov 13, 2025 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -2.26% | 968,023 |
| Nov 12, 2025 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | 1.53% | 618,139 |
| Nov 11, 2025 | 1.35 | 1.40 | 1.29 | 1.31 | 1.31 | -5.07% | 1,059,259 |
| Nov 10, 2025 | 1.41 | 1.43 | 1.29 | 1.38 | 1.38 | -1.43% | 1,619,123 |
| Nov 7, 2025 | 1.37 | 1.74 | 1.33 | 1.40 | 1.40 | 8.53% | 4,844,150 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.25 | 1.29 | 1.29 | -12.24% | 1,845,332 |
| Nov 5, 2025 | 1.39 | 1.49 | 1.37 | 1.47 | 1.47 | 6.52% | 471,182 |
| Nov 4, 2025 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | 0.73% | 999,660 |
| Nov 3, 2025 | 1.40 | 1.41 | 1.31 | 1.37 | 1.37 | -4.20% | 992,308 |
| Oct 31, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 1.42% | 706,151 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 882,549 |
| Oct 29, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -0.68% | 883,412 |
| Oct 28, 2025 | 1.52 | 1.53 | 1.41 | 1.46 | 1.46 | - | 1,544,525 |
| Oct 27, 2025 | 1.44 | 1.55 | 1.37 | 1.46 | 1.46 | 5.04% | 2,744,125 |
| Oct 24, 2025 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 6.92% | 713,558 |
| Oct 23, 2025 | 1.32 | 1.38 | 1.28 | 1.30 | 1.30 | -2.26% | 1,975,107 |
| Oct 22, 2025 | 1.39 | 1.43 | 1.31 | 1.33 | 1.33 | -0.75% | 1,172,456 |
| Oct 21, 2025 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -3.60% | 794,148 |
| Oct 20, 2025 | 1.43 | 1.50 | 1.38 | 1.39 | 1.39 | -2.80% | 930,596 |
| Oct 17, 2025 | 1.45 | 1.52 | 1.41 | 1.43 | 1.43 | -0.69% | 1,110,071 |
| Oct 16, 2025 | 1.50 | 1.57 | 1.43 | 1.44 | 1.44 | -3.36% | 894,288 |
| Oct 15, 2025 | 1.56 | 1.59 | 1.48 | 1.49 | 1.49 | -4.18% | 1,025,283 |
| Oct 14, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 2.30% | 876,262 |
| Oct 13, 2025 | 1.48 | 1.54 | 1.45 | 1.52 | 1.52 | 5.56% | 789,097 |
| Oct 10, 2025 | 1.60 | 1.63 | 1.43 | 1.44 | 1.44 | -7.69% | 1,439,089 |
| Oct 9, 2025 | 1.70 | 1.73 | 1.55 | 1.56 | 1.56 | -8.24% | 1,165,015 |
| Oct 8, 2025 | 1.66 | 1.76 | 1.65 | 1.70 | 1.70 | 3.03% | 839,396 |
| Oct 7, 2025 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -1.20% | 445,863 |
| Oct 6, 2025 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -0.60% | 682,093 |
| Oct 3, 2025 | 1.70 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 453,672 |
| Oct 2, 2025 | 1.76 | 1.81 | 1.69 | 1.70 | 1.70 | -4.23% | 767,961 |
| Oct 1, 2025 | 1.94 | 1.98 | 1.76 | 1.78 | 1.78 | -10.80% | 1,192,613 |
| Sep 30, 2025 | 1.99 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 607,849 |
| Sep 29, 2025 | 2.01 | 2.03 | 1.93 | 2.00 | 2.00 | 1.52% | 353,552 |
| Sep 26, 2025 | 1.94 | 2.03 | 1.91 | 1.97 | 1.97 | 1.55% | 510,214 |
| 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 |