SkinHealth Systems Inc. (SKIN)

NASDAQ: SKIN · Real-Time Price · USD

0.6668

-0.0051 (-0.76%)

At close: Jun 23, 2026, 4:00 PM EDT

0.6437

-0.0231 (-3.46%)

After-hours: Jun 23, 2026, 4:32 PM EDT

SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.67	0.70	0.66	0.67	0.67	-0.76%	507,729
Jun 22, 2026	0.64	0.70	0.64	0.67	0.67	1.37%	565,038
Jun 18, 2026	0.67	0.70	0.66	0.66	0.66	1.98%	869,514
Jun 17, 2026	0.65	0.71	0.64	0.65	0.65	-0.51%	644,589
Jun 16, 2026	0.64	0.66	0.64	0.65	0.65	-0.32%	302,112
Jun 15, 2026	0.68	0.70	0.65	0.66	0.66	0.23%	491,868
Jun 12, 2026	0.63	0.67	0.63	0.65	0.65	1.90%	390,236
Jun 11, 2026	0.66	0.66	0.62	0.64	0.64	-3.58%	646,006
Jun 10, 2026	0.61	0.67	0.61	0.67	0.67	5.00%	402,307
Jun 9, 2026	0.66	0.66	0.62	0.63	0.63	-0.06%	451,114
Jun 8, 2026	0.60	0.66	0.60	0.63	0.63	4.36%	756,880
Jun 5, 2026	0.62	0.64	0.59	0.61	0.61	-0.44%	955,677
Jun 4, 2026	0.63	0.67	0.61	0.61	0.61	-3.72%	743,688
Jun 3, 2026	0.67	0.68	0.63	0.63	0.63	-4.75%	791,587
Jun 2, 2026	0.70	0.72	0.66	0.67	0.67	-5.33%	832,742
Jun 1, 2026	0.77	0.77	0.70	0.70	0.70	-9.15%	603,362
May 29, 2026	0.79	0.82	0.74	0.77	0.77	-1.50%	1,869,508
May 28, 2026	0.77	0.81	0.73	0.79	0.79	0.26%	806,879
May 27, 2026	0.85	0.88	0.78	0.78	0.78	-8.70%	1,279,942
May 26, 2026	0.69	0.86	0.69	0.86	0.86	24.81%	4,319,181
May 22, 2026	0.66	0.69	0.64	0.69	0.69	4.21%	873,531
May 21, 2026	0.67	0.72	0.66	0.66	0.66	-2.60%	1,118,792
May 20, 2026	0.63	0.72	0.63	0.68	0.68	2.26%	1,251,350
May 19, 2026	0.62	0.67	0.59	0.66	0.66	9.40%	1,464,294
May 18, 2026	0.64	0.68	0.60	0.61	0.61	-5.92%	933,634
May 15, 2026	0.65	0.69	0.61	0.64	0.64	-4.90%	775,741
May 14, 2026	0.65	0.71	0.62	0.68	0.68	4.14%	1,174,221
May 13, 2026	0.63	0.68	0.61	0.65	0.65	-0.70%	1,152,440
May 12, 2026	0.64	0.68	0.61	0.65	0.65	0.71%	1,146,224
May 11, 2026	0.62	0.68	0.55	0.65	0.65	12.07%	3,492,782
May 8, 2026	0.83	0.83	0.57	0.58	0.58	-36.26%	4,808,916
May 7, 2026	0.93	0.96	0.85	0.91	0.91	-2.43%	2,659,654
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%	776,985
May 4, 2026	0.87	0.94	0.85	0.90	0.90	4.22%	1,384,578
May 1, 2026	0.86	0.88	0.83	0.86	0.86	1.37%	622,126
Apr 30, 2026	0.80	0.86	0.80	0.85	0.85	5.97%	520,202
Apr 29, 2026	0.80	0.84	0.79	0.80	0.80	-3.81%	802,288
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