SkinHealth Systems Inc. (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.6546
+0.0046 (0.71%)
At close: May 12, 2026, 4:00 PM EDT
0.6546
0.00 (0.00%)
After-hours: May 12, 2026, 4:10 PM EDT
SkinHealth Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.64 | 0.68 | 0.61 | 0.67 | - | 2.80% | 1,059,583 |
| May 11, 2026 | 0.62 | 0.68 | 0.55 | 0.65 | 0.65 | 12.07% | 3,478,625 |
| May 8, 2026 | 0.83 | 0.83 | 0.57 | 0.58 | 0.58 | -36.26% | 4,738,591 |
| May 7, 2026 | 0.93 | 0.96 | 0.85 | 0.91 | 0.91 | -2.43% | 2,659,653 |
| May 6, 2026 | 0.91 | 0.95 | 0.88 | 0.93 | 0.93 | 3.78% | 883,943 |
| May 5, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -0.12% | 775,970 |
| May 4, 2026 | 0.87 | 0.94 | 0.85 | 0.90 | 0.90 | 4.22% | 1,383,872 |
| May 1, 2026 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 1.37% | 621,726 |
| Apr 30, 2026 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 5.97% | 520,175 |
| Apr 29, 2026 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -3.81% | 802,263 |
| Apr 28, 2026 | 0.91 | 0.91 | 0.79 | 0.84 | 0.84 | -5.15% | 1,190,034 |
| Apr 27, 2026 | 0.83 | 0.91 | 0.82 | 0.88 | 0.88 | 3.55% | 656,319 |
| Apr 24, 2026 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 2.99% | 585,825 |
| Apr 23, 2026 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -8.22% | 674,392 |
| Apr 22, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 2.16% | 836,509 |
| Apr 21, 2026 | 0.90 | 0.91 | 0.84 | 0.88 | 0.88 | -0.26% | 757,785 |
| Apr 20, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -3.22% | 455,927 |
| Apr 17, 2026 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | 1.52% | 464,846 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -7.32% | 1,052,447 |
| Apr 15, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -2.00% | 480,803 |
| Apr 14, 2026 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 5.30% | 744,710 |
| Apr 13, 2026 | 0.90 | 0.95 | 0.86 | 0.94 | 0.94 | 4.70% | 769,209 |
| Apr 10, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -2.57% | 287,063 |
| Apr 9, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -1.11% | 289,934 |
| Apr 8, 2026 | 0.93 | 0.97 | 0.90 | 0.93 | 0.93 | 6.25% | 330,065 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.84 | 0.88 | 0.88 | -1.74% | 950,155 |
| Apr 6, 2026 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | -1.40% | 270,928 |
| Apr 2, 2026 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | -2.40% | 333,879 |
| Apr 1, 2026 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | 4.21% | 776,279 |
| Mar 31, 2026 | 0.84 | 0.92 | 0.76 | 0.89 | 0.89 | 8.52% | 980,304 |
| Mar 30, 2026 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | 1.85% | 405,990 |
| Mar 27, 2026 | 0.89 | 0.94 | 0.80 | 0.81 | 0.81 | -10.38% | 988,822 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -10.15% | 588,472 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -9.09% | 527,909 |
| Mar 24, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 386,573 |
| Mar 23, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 457,805 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -2.59% | 858,265 |
| Mar 19, 2026 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 522,496 |
| Mar 18, 2026 | 1.15 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 698,476 |
| Mar 17, 2026 | 1.17 | 1.27 | 1.16 | 1.17 | 1.17 | -2.09% | 506,189 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.14 | 1.20 | 1.20 | -5.91% | 1,235,126 |
| Mar 13, 2026 | 1.13 | 1.32 | 1.13 | 1.27 | 1.27 | 19.81% | 2,027,811 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -5.78% | 919,188 |
| Mar 11, 2026 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | -0.44% | 772,209 |
| Mar 10, 2026 | 1.15 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 665,794 |
| Mar 9, 2026 | 1.11 | 1.18 | 1.07 | 1.18 | 1.18 | 3.51% | 686,426 |
| Mar 6, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 0.88% | 784,430 |
| Mar 5, 2026 | 1.11 | 1.22 | 1.10 | 1.13 | 1.13 | 2.73% | 657,832 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 1,118,970 |
| Mar 3, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | - | 1,240,694 |