The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.430
-0.010 (-0.69%)
Oct 17, 2025, 4:00 PM EDT - Market closed
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.45 | 1.52 | 1.41 | 1.43 | 1.43 | -0.69% | 1,106,175 |
| 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 |
| 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 |