The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.600
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
1.601
+0.001 (0.04%)
Pre-market: Jun 9, 2025, 8:01 AM EDT

The Beauty Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.651.721.591.601.60-763,937
Jun 5, 20251.671.711.581.601.60-4.19%599,334
Jun 4, 20251.661.711.621.671.671.21%288,590
Jun 3, 20251.601.691.521.651.653.12%619,076
Jun 2, 20251.611.661.551.601.60-1.84%641,304
May 30, 20251.591.701.561.631.631.24%1,192,202
May 29, 20251.651.751.581.611.61-2.42%551,025
May 28, 20251.681.701.601.651.65-2.37%597,060
May 27, 20251.651.761.601.691.694.97%613,773
May 23, 20251.671.701.601.611.61-6.94%362,228
May 22, 20251.551.791.531.731.7310.90%660,653
May 21, 20251.621.681.551.561.56-7.69%371,980
May 20, 20251.621.771.611.691.693.05%332,244
May 19, 20251.701.751.641.641.64-5.75%494,528
May 16, 20251.721.801.651.741.740.58%1,063,950
May 15, 20251.471.751.431.731.7316.89%1,224,480
May 14, 20251.461.561.441.481.480.68%786,077
May 13, 20251.501.581.381.471.47-16.48%1,915,377
May 12, 20251.882.101.741.761.76-5.88%3,784,659
May 9, 20251.411.901.331.871.8750.81%6,500,856
May 8, 20251.391.411.231.241.24-12.68%929,379
May 7, 20251.071.481.051.421.4235.24%2,214,437
May 6, 20251.041.071.001.051.05-0.94%298,727
May 5, 20251.121.141.041.061.06-7.02%303,866
May 2, 20251.061.151.041.141.1410.68%218,974
May 1, 20251.001.050.981.031.033.88%345,800
Apr 30, 20250.971.000.930.990.99-0.85%176,805
Apr 29, 20250.991.020.961.001.00-0.99%203,187
Apr 28, 20250.971.030.971.011.011.99%276,720
Apr 25, 20250.971.020.940.990.991.01%278,620
Apr 24, 20250.940.980.890.980.983.64%379,223
Apr 23, 20250.921.040.920.950.956.29%419,701
Apr 22, 20250.840.910.840.890.898.36%475,615
Apr 21, 20250.860.870.780.820.82-2.90%577,438
Apr 17, 20250.900.950.830.850.85-1.64%564,752
Apr 16, 20251.001.010.850.860.86-13.94%620,415
Apr 15, 20251.001.030.971.001.00-0.08%945,321
Apr 14, 20251.081.090.991.001.00-4.76%575,883
Apr 11, 20251.001.050.981.051.055.00%550,941
Apr 10, 20251.061.070.991.001.00-7.41%457,842
Apr 9, 20251.031.160.971.081.083.35%2,087,085
Apr 8, 20251.091.121.011.051.05-759,728
Apr 7, 20251.151.231.011.051.05-12.92%890,161
Apr 4, 20251.281.291.161.201.20-9.77%712,260
Apr 3, 20251.351.401.291.331.33-10.14%861,517
Apr 2, 20251.211.511.201.481.4820.33%1,616,877
Apr 1, 20251.341.351.221.231.23-8.21%533,164
Mar 31, 20251.311.391.281.341.341.52%615,670
Mar 28, 20251.371.381.291.321.32-2.94%382,130
Mar 27, 20251.341.391.301.361.361.49%266,767