The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.455
-0.035 (-2.35%)
Nov 21, 2024, 12:39 PM EST - Market open
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | -7.74% | 324,601 |
| Nov 19, 2024 | 1.57 | 1.63 | 1.40 | 1.62 | 1.62 | 3.19% | 966,596 |
| Nov 18, 2024 | 1.54 | 1.62 | 1.50 | 1.57 | 1.57 | 2.29% | 946,145 |
| Nov 15, 2024 | 1.80 | 1.82 | 1.52 | 1.53 | 1.53 | -14.53% | 1,008,094 |
| Nov 14, 2024 | 1.87 | 1.91 | 1.74 | 1.79 | 1.79 | -3.24% | 1,118,951 |
| Nov 13, 2024 | 1.75 | 1.96 | 1.56 | 1.85 | 1.85 | 8.82% | 2,350,739 |
| Nov 12, 2024 | 1.73 | 1.85 | 1.58 | 1.70 | 1.70 | -3.41% | 1,982,118 |
| Nov 11, 2024 | 1.63 | 1.78 | 1.61 | 1.76 | 1.76 | 7.98% | 2,002,468 |
| Nov 8, 2024 | 1.66 | 1.68 | 1.59 | 1.63 | 1.63 | -2.98% | 1,122,906 |
| Nov 7, 2024 | 1.67 | 1.70 | 1.63 | 1.68 | 1.68 | 0.60% | 559,796 |
| Nov 6, 2024 | 1.76 | 1.82 | 1.60 | 1.67 | 1.67 | -1.76% | 1,084,211 |
| Nov 5, 2024 | 1.61 | 1.71 | 1.58 | 1.70 | 1.70 | 5.59% | 808,905 |
| Nov 4, 2024 | 1.66 | 1.72 | 1.59 | 1.61 | 1.61 | -3.01% | 1,132,048 |
| Nov 1, 2024 | 1.61 | 1.66 | 1.57 | 1.66 | 1.66 | 2.79% | 580,261 |
| Oct 31, 2024 | 1.76 | 1.82 | 1.58 | 1.62 | 1.62 | -8.76% | 882,857 |
| Oct 30, 2024 | 1.76 | 1.83 | 1.74 | 1.77 | 1.77 | -1.12% | 1,324,672 |
| Oct 29, 2024 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 342,567 |
| Oct 28, 2024 | 1.68 | 1.81 | 1.65 | 1.77 | 1.77 | 7.27% | 584,643 |
| Oct 25, 2024 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -2.94% | 554,336 |
| Oct 24, 2024 | 1.69 | 1.78 | 1.65 | 1.70 | 1.70 | 1.80% | 984,041 |
| Oct 23, 2024 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | - | 414,543 |
| Oct 22, 2024 | 1.60 | 1.68 | 1.57 | 1.67 | 1.67 | 4.37% | 348,061 |
| Oct 21, 2024 | 1.58 | 1.63 | 1.54 | 1.60 | 1.60 | - | 612,945 |
| Oct 18, 2024 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.61% | 719,604 |
| Oct 17, 2024 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 1.84% | 322,503 |
| Oct 16, 2024 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | - | 701,568 |
| Oct 15, 2024 | 1.56 | 1.66 | 1.53 | 1.63 | 1.63 | 3.82% | 771,549 |
| Oct 14, 2024 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 1,100,526 |
| Oct 11, 2024 | 1.51 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 522,689 |
| Oct 10, 2024 | 1.48 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 743,451 |
| Oct 9, 2024 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 448,993 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.44 | 1.54 | 1.54 | -1.28% | 1,418,372 |
| Oct 7, 2024 | 1.46 | 1.58 | 1.45 | 1.56 | 1.56 | 5.41% | 1,724,845 |
| Oct 4, 2024 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 558,986 |
| Oct 3, 2024 | 1.58 | 1.61 | 1.46 | 1.46 | 1.46 | -7.59% | 964,645 |
| Oct 2, 2024 | 1.36 | 1.60 | 1.36 | 1.58 | 1.58 | 12.06% | 1,344,139 |
| Oct 1, 2024 | 1.49 | 1.50 | 1.29 | 1.41 | 1.41 | -2.08% | 1,256,542 |
| Sep 30, 2024 | 1.38 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 872,263 |
| Sep 27, 2024 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 358,772 |
| Sep 26, 2024 | 1.36 | 1.42 | 1.33 | 1.37 | 1.37 | 3.79% | 1,304,862 |
| Sep 25, 2024 | 1.42 | 1.46 | 1.30 | 1.32 | 1.32 | -7.69% | 756,457 |
| Sep 24, 2024 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | - | 770,766 |
| Sep 23, 2024 | 1.42 | 1.43 | 1.35 | 1.43 | 1.43 | -0.69% | 952,674 |
| Sep 20, 2024 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 1,221,061 |
| Sep 19, 2024 | 1.57 | 1.60 | 1.51 | 1.53 | 1.53 | 1.32% | 602,929 |
| Sep 18, 2024 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -7.93% | 794,764 |
| Sep 17, 2024 | 1.52 | 1.70 | 1.52 | 1.64 | 1.64 | 10.07% | 1,440,848 |
| Sep 16, 2024 | 1.50 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 763,763 |
| Sep 13, 2024 | 1.49 | 1.54 | 1.44 | 1.50 | 1.50 | 2.74% | 846,492 |
| Sep 12, 2024 | 1.44 | 1.51 | 1.35 | 1.46 | 1.46 | 2.10% | 645,023 |
| Sep 11, 2024 | 1.46 | 1.48 | 1.37 | 1.43 | 1.43 | -4.03% | 772,501 |
| Sep 10, 2024 | 1.35 | 1.49 | 1.30 | 1.49 | 1.49 | 10.37% | 1,436,987 |
| Sep 9, 2024 | 1.52 | 1.52 | 1.34 | 1.35 | 1.35 | -4.26% | 926,116 |
| Sep 6, 2024 | 1.67 | 1.67 | 1.41 | 1.41 | 1.41 | -16.57% | 1,167,365 |
| Sep 5, 2024 | 1.96 | 1.97 | 1.62 | 1.69 | 1.69 | -13.78% | 1,152,970 |
| Sep 4, 2024 | 1.68 | 1.98 | 1.65 | 1.96 | 1.96 | 14.62% | 1,315,977 |
| Sep 3, 2024 | 1.87 | 1.87 | 1.56 | 1.71 | 1.71 | -4.47% | 1,067,269 |
| Aug 30, 2024 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -1.65% | 813,870 |
| Aug 29, 2024 | 1.77 | 1.99 | 1.69 | 1.82 | 1.82 | 2.82% | 1,250,221 |
| Aug 28, 2024 | 1.77 | 1.84 | 1.65 | 1.77 | 1.77 | -1.67% | 2,014,943 |
| Aug 27, 2024 | 1.74 | 1.86 | 1.66 | 1.80 | 1.80 | 3.45% | 1,444,768 |
| Aug 26, 2024 | 1.69 | 1.76 | 1.61 | 1.74 | 1.74 | 0.58% | 1,457,489 |
| Aug 23, 2024 | 1.51 | 1.80 | 1.51 | 1.73 | 1.73 | 14.57% | 2,875,943 |
| Aug 22, 2024 | 1.59 | 1.62 | 1.48 | 1.51 | 1.51 | -5.03% | 770,935 |
| Aug 21, 2024 | 1.47 | 1.62 | 1.43 | 1.59 | 1.59 | 8.16% | 1,257,318 |
| Aug 20, 2024 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -4.55% | 1,239,787 |
| Aug 19, 2024 | 1.39 | 1.55 | 1.38 | 1.54 | 1.54 | 9.22% | 1,462,186 |
| Aug 16, 2024 | 1.41 | 1.50 | 1.38 | 1.41 | 1.41 | 0.71% | 1,367,965 |
| Aug 15, 2024 | 1.34 | 1.41 | 1.30 | 1.40 | 1.40 | 8.53% | 2,678,569 |
| Aug 14, 2024 | 1.30 | 1.38 | 1.24 | 1.29 | 1.29 | 2.38% | 1,538,192 |
| Aug 13, 2024 | 1.31 | 1.31 | 1.20 | 1.26 | 1.26 | -2.33% | 1,355,729 |
| Aug 12, 2024 | 1.11 | 1.37 | 1.08 | 1.29 | 1.29 | 15.18% | 2,461,069 |
| Aug 9, 2024 | 1.00 | 1.37 | 0.91 | 1.12 | 1.12 | -13.18% | 9,910,482 |
| Aug 8, 2024 | 1.28 | 1.36 | 1.21 | 1.29 | 1.29 | 3.20% | 4,476,737 |
| Aug 7, 2024 | 1.31 | 1.41 | 1.22 | 1.25 | 1.25 | -4.58% | 3,132,024 |
| Aug 6, 2024 | 1.47 | 1.47 | 1.28 | 1.31 | 1.31 | -2.96% | 2,814,996 |
| Aug 5, 2024 | 1.47 | 1.48 | 1.34 | 1.35 | 1.35 | -13.46% | 3,299,236 |
| Aug 2, 2024 | 1.65 | 1.72 | 1.52 | 1.56 | 1.56 | -8.24% | 3,045,806 |
| Aug 1, 2024 | 1.84 | 1.92 | 1.69 | 1.70 | 1.70 | -8.11% | 2,338,822 |
| Jul 31, 2024 | 1.82 | 1.96 | 1.79 | 1.85 | 1.85 | 2.78% | 843,622 |
| Jul 30, 2024 | 1.84 | 1.92 | 1.78 | 1.80 | 1.80 | -3.74% | 766,877 |
| Jul 29, 2024 | 1.80 | 1.89 | 1.76 | 1.87 | 1.87 | 4.47% | 1,102,450 |
| Jul 26, 2024 | 1.81 | 1.83 | 1.71 | 1.79 | 1.79 | -1.65% | 1,851,644 |
| Jul 25, 2024 | 1.80 | 1.86 | 1.74 | 1.82 | 1.82 | 0.55% | 1,019,364 |
| Jul 24, 2024 | 1.84 | 1.88 | 1.77 | 1.81 | 1.81 | -2.69% | 848,143 |
| Jul 23, 2024 | 1.84 | 1.95 | 1.82 | 1.86 | 1.86 | 1.09% | 862,674 |
| Jul 22, 2024 | 1.79 | 1.87 | 1.74 | 1.84 | 1.84 | 2.79% | 889,134 |
| Jul 19, 2024 | 1.93 | 1.94 | 1.78 | 1.79 | 1.79 | -7.25% | 1,067,389 |
| Jul 18, 2024 | 2.10 | 2.10 | 1.89 | 1.93 | 1.93 | -7.21% | 1,070,176 |
| Jul 17, 2024 | 2.17 | 2.22 | 2.06 | 2.08 | 2.08 | -5.45% | 1,663,034 |
| Jul 16, 2024 | 2.12 | 2.24 | 2.11 | 2.20 | 2.20 | 4.27% | 1,959,318 |
| Jul 15, 2024 | 2.00 | 2.14 | 1.99 | 2.11 | 2.11 | 4.98% | 1,932,763 |
| Jul 12, 2024 | 1.89 | 2.01 | 1.87 | 2.01 | 2.01 | 9.24% | 1,328,659 |
| Jul 11, 2024 | 1.74 | 1.89 | 1.73 | 1.84 | 1.84 | 4.55% | 1,914,345 |
| Jul 10, 2024 | 1.88 | 1.91 | 1.75 | 1.76 | 1.76 | -6.38% | 1,318,830 |
| Jul 9, 2024 | 1.89 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 453,106 |
| Jul 8, 2024 | 2.02 | 2.05 | 1.84 | 1.91 | 1.91 | -4.98% | 1,244,331 |
| Jul 5, 2024 | 1.95 | 2.05 | 1.89 | 2.01 | 2.01 | 3.08% | 1,295,192 |
| Jul 3, 2024 | 1.95 | 2.03 | 1.94 | 1.95 | 1.95 | -0.51% | 1,443,400 |
| Jul 2, 2024 | 1.84 | 1.96 | 1.81 | 1.96 | 1.96 | 6.52% | 1,122,978 |