The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.890
+0.300 (18.87%)
At close: Aug 8, 2025, 4:00 PM
2.040
+0.150 (7.94%)
After-hours: Aug 8, 2025, 7:57 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.02 | 2.35 | 1.77 | 1.89 | 1.89 | 18.87% | 7,700,435 |
| Aug 7, 2025 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | - | 2,642,477 |
| Aug 6, 2025 | 1.64 | 1.67 | 1.53 | 1.59 | 1.59 | -3.64% | 1,643,806 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 264,988 |
| Aug 4, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 330,463 |
| Aug 1, 2025 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | -0.65% | 540,368 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 559,612 |
| Jul 30, 2025 | 1.68 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 478,056 |
| Jul 29, 2025 | 1.78 | 1.81 | 1.67 | 1.69 | 1.69 | -3.98% | 402,658 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 266,616 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 300,027 |
| Jul 24, 2025 | 2.06 | 2.06 | 1.80 | 1.83 | 1.83 | -9.41% | 641,397 |
| Jul 23, 2025 | 1.84 | 2.10 | 1.80 | 2.02 | 2.02 | 10.38% | 1,829,125 |
| Jul 22, 2025 | 1.66 | 1.88 | 1.66 | 1.83 | 1.83 | 10.24% | 1,333,357 |
| Jul 21, 2025 | 1.60 | 1.77 | 1.59 | 1.66 | 1.66 | 4.40% | 689,518 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -4.22% | 466,443 |
| Jul 17, 2025 | 1.70 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 434,435 |
| Jul 16, 2025 | 1.64 | 1.77 | 1.64 | 1.72 | 1.72 | 4.88% | 652,053 |
| Jul 15, 2025 | 1.86 | 1.86 | 1.63 | 1.64 | 1.64 | -12.30% | 1,133,875 |
| Jul 14, 2025 | 1.95 | 2.01 | 1.85 | 1.87 | 1.87 | -2.09% | 765,093 |
| Jul 11, 2025 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -6.37% | 564,916 |
| Jul 10, 2025 | 2.08 | 2.17 | 2.04 | 2.04 | 2.04 | -2.39% | 501,475 |
| Jul 9, 2025 | 2.11 | 2.12 | 2.03 | 2.09 | 2.09 | -0.48% | 756,124 |
| Jul 8, 2025 | 2.23 | 2.26 | 2.09 | 2.10 | 2.10 | -4.55% | 663,229 |
| Jul 7, 2025 | 2.27 | 2.33 | 2.19 | 2.20 | 2.20 | -3.51% | 869,183 |
| Jul 3, 2025 | 2.16 | 2.38 | 2.11 | 2.28 | 2.28 | 8.06% | 499,663 |
| Jul 2, 2025 | 2.16 | 2.17 | 1.92 | 2.11 | 2.11 | -2.31% | 1,923,308 |
| Jul 1, 2025 | 1.90 | 2.22 | 1.87 | 2.16 | 2.16 | 13.09% | 1,308,701 |
| Jun 30, 2025 | 2.00 | 2.03 | 1.89 | 1.91 | 1.91 | -2.05% | 493,970 |
| Jun 27, 2025 | 1.93 | 1.96 | 1.86 | 1.95 | 1.95 | 0.52% | 6,403,898 |
| Jun 26, 2025 | 1.92 | 2.08 | 1.90 | 1.94 | 1.94 | 1.04% | 737,650 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.82 | 1.92 | 1.92 | - | 420,397 |
| Jun 24, 2025 | 1.93 | 2.00 | 1.82 | 1.92 | 1.92 | -0.52% | 667,212 |
| Jun 23, 2025 | 1.62 | 2.04 | 1.61 | 1.93 | 1.93 | 19.88% | 2,338,795 |
| Jun 20, 2025 | 1.48 | 1.63 | 1.43 | 1.61 | 1.61 | 10.27% | 783,202 |
| Jun 18, 2025 | 1.52 | 1.58 | 1.45 | 1.46 | 1.46 | -4.58% | 709,594 |
| Jun 17, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 395,308 |
| Jun 16, 2025 | 1.57 | 1.66 | 1.52 | 1.54 | 1.54 | 0.65% | 654,584 |
| Jun 13, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 662,251 |
| Jun 12, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 393,232 |
| Jun 11, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 468,801 |
| Jun 10, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | - | 442,228 |
| Jun 9, 2025 | 1.62 | 1.71 | 1.58 | 1.60 | 1.60 | - | 919,240 |
| Jun 6, 2025 | 1.65 | 1.72 | 1.59 | 1.60 | 1.60 | - | 764,289 |
| Jun 5, 2025 | 1.67 | 1.71 | 1.58 | 1.60 | 1.60 | -4.19% | 599,334 |
| Jun 4, 2025 | 1.66 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 288,590 |
| Jun 3, 2025 | 1.60 | 1.69 | 1.52 | 1.65 | 1.65 | 3.12% | 619,076 |
| Jun 2, 2025 | 1.61 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 641,304 |
| May 30, 2025 | 1.59 | 1.70 | 1.56 | 1.63 | 1.63 | 1.24% | 1,192,202 |
| May 29, 2025 | 1.65 | 1.75 | 1.58 | 1.61 | 1.61 | -2.42% | 551,025 |