The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.9400
-0.0425 (-4.33%)
At close: Feb 20, 2026, 4:00 PM EST
0.9400
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:57 PM EST
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.99 | 1.03 | 0.93 | 0.92 | - | -6.55% | 795,541 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | -0.76% | 809,955 |
| Feb 18, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -0.94% | 937,071 |
| Feb 17, 2026 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -3.90% | 935,518 |
| Feb 13, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | - | 455,785 |
| Feb 12, 2026 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 390,452 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -8.62% | 558,782 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 353,510 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.47% | 1,297,417 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.24 | 1.28 | 1.28 | -0.78% | 602,070 |
| Feb 5, 2026 | 1.45 | 1.47 | 1.28 | 1.29 | 1.29 | -11.03% | 707,499 |
| Feb 4, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 2.84% | 1,162,758 |
| Feb 3, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -6.00% | 748,227 |
| Feb 2, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 742,214 |
| Jan 30, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 492,265 |
| Jan 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 470,760 |
| Jan 28, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -0.66% | 507,836 |
| Jan 27, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 283,630 |
| Jan 26, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 206,403 |
| Jan 23, 2026 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 229,095 |
| Jan 22, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 470,792 |
| Jan 21, 2026 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | 6.94% | 443,123 |
| Jan 20, 2026 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 496,795 |
| Jan 16, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 328,645 |
| Jan 15, 2026 | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | 1.30% | 687,168 |
| Jan 14, 2026 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | 0.65% | 219,045 |
| Jan 13, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 230,998 |
| Jan 12, 2026 | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | 3.42% | 212,427 |
| Jan 9, 2026 | 1.57 | 1.59 | 1.45 | 1.46 | 1.46 | -6.41% | 298,955 |
| Jan 8, 2026 | 1.43 | 1.59 | 1.41 | 1.56 | 1.56 | 8.33% | 416,591 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 282,037 |
| Jan 6, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 4.26% | 484,368 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 297,306 |
| Jan 2, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | 0.72% | 253,583 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 597,843 |
| Dec 30, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 301,412 |
| Dec 29, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 422,665 |
| Dec 26, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 235,235 |
| Dec 24, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 162,611 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -3.31% | 241,480 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 331,483 |
| Dec 19, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 596,128 |
| Dec 18, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 2.00% | 538,301 |
| Dec 17, 2025 | 1.39 | 1.55 | 1.38 | 1.50 | 1.50 | 6.38% | 833,335 |
| Dec 16, 2025 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 2.17% | 469,376 |
| Dec 15, 2025 | 1.42 | 1.43 | 1.33 | 1.38 | 1.38 | -1.43% | 605,548 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 465,437 |
| Dec 11, 2025 | 1.44 | 1.57 | 1.44 | 1.46 | 1.46 | 2.10% | 962,414 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 1,443,142 |
| Dec 9, 2025 | 1.45 | 1.59 | 1.45 | 1.52 | 1.52 | 3.40% | 671,750 |