The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.460
-0.100 (-6.41%)
At close: Jan 9, 2026, 4:00 PM EST
1.460
0.00 (0.00%)
After-hours: Jan 9, 2026, 7:48 PM EST
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.57 | 1.59 | 1.49 | 1.52 | - | -2.56% | 80,026 |
| Jan 8, 2026 | 1.43 | 1.59 | 1.41 | 1.56 | 1.56 | 8.33% | 415,609 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 282,036 |
| Jan 6, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 4.26% | 484,068 |
| 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% | 253,548 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 487,775 |
| 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% | 421,859 |
| Dec 26, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 0.69% | 230,535 |
| Dec 24, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 162,610 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -3.31% | 232,220 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 331,479 |
| Dec 19, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 578,481 |
| 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 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.37 | 1.47 | 1.47 | 0.68% | 910,284 |
| Dec 5, 2025 | 1.58 | 1.65 | 1.46 | 1.46 | 1.46 | -7.59% | 916,289 |
| Dec 4, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 2,178,137 |
| Dec 3, 2025 | 1.46 | 1.60 | 1.43 | 1.59 | 1.59 | 9.66% | 706,217 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.37 | 1.45 | 1.45 | -2.68% | 594,509 |
| Dec 1, 2025 | 1.43 | 1.50 | 1.36 | 1.49 | 1.49 | 0.68% | 572,242 |
| 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 |