Skip to main content
logo
SkinHealth Systems Inc. (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.6000
-0.0300 (-4.76%)
At close: Oct 5, 2026, 4:00 PM EDT
0.6070
+0.0070 (1.17%)
After-hours: Oct 5, 2026, 7:30 PM EDT

SkinHealth Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20260.630.640.570.610.61-3.65%344,233
Oct 2, 20260.610.650.610.630.63-169,711
Oct 1, 20260.640.640.620.630.63-352,482
Sep 30, 20260.610.640.610.630.631.43%205,036
Sep 29, 20260.650.670.610.620.62-4.45%228,388
Sep 28, 20260.650.690.640.650.65-2.23%211,138
Sep 25, 20260.650.680.640.660.660.73%180,201
Sep 24, 20260.670.670.650.660.66-2.47%248,526
Sep 23, 20260.660.680.640.680.680.52%247,685
Sep 22, 20260.650.680.650.670.67-0.27%267,209
Sep 21, 20260.670.700.640.680.68-387,804
Sep 18, 20260.670.690.650.680.68-0.75%1,028,449
Sep 17, 20260.680.700.640.680.680.76%260,866
Sep 16, 20260.660.690.640.680.68-463,861
Sep 15, 20260.680.700.660.680.68-3.59%363,820
Sep 14, 20260.710.710.660.700.700.01%227,876
Sep 11, 20260.700.710.680.700.701.45%190,327
Sep 10, 20260.690.690.670.690.69-275,520
Sep 9, 20260.730.740.690.690.69-6.39%257,565
Sep 8, 20260.690.750.680.740.747.61%417,242
Sep 4, 20260.690.710.670.690.69-1.72%269,903
Sep 3, 20260.710.720.670.700.70-1.40%423,905
Sep 2, 20260.680.710.650.710.714.73%356,952
Sep 1, 20260.660.690.660.680.68-0.16%282,187
Aug 31, 20260.680.710.650.680.68-1.30%540,305
Aug 28, 20260.690.710.670.690.69-0.94%369,208
Aug 27, 20260.680.720.680.690.690.95%265,487
Aug 26, 20260.650.690.640.690.695.37%522,754
Aug 25, 20260.660.710.650.650.65-4.40%357,204
Aug 24, 20260.650.710.650.680.684.09%383,995
Aug 21, 20260.620.670.620.650.653.70%388,185
Aug 20, 20260.590.640.570.630.635.92%772,851
Aug 19, 20260.600.630.590.590.59-0.87%454,364
Aug 18, 20260.600.620.600.600.60-311,870
Aug 17, 20260.660.680.600.600.60-10.04%276,944
Aug 14, 20260.660.680.640.670.671.06%337,713
Aug 13, 20260.640.670.640.660.662.04%303,141
Aug 12, 20260.700.700.640.650.65-7.60%172,012
Aug 11, 20260.650.700.640.700.709.37%396,124
Aug 10, 20260.660.680.620.640.64-3.18%474,520
Aug 7, 20260.650.700.650.660.66-13.91%903,744
Aug 6, 20260.710.780.670.770.778.88%715,835
Aug 5, 20260.720.730.690.710.71-0.03%326,871
Aug 4, 20260.720.750.700.710.710.92%311,980
Aug 3, 20260.700.740.680.700.701.97%342,367
Jul 31, 20260.680.740.620.690.691.42%1,085,216
Jul 30, 20260.640.690.630.680.685.03%421,044
Jul 29, 20260.670.700.640.640.64-7.89%894,013
Jul 28, 20260.740.750.690.700.70-6.60%1,031,986
Jul 27, 20260.740.810.710.750.752.16%1,652,800