SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.05	11.47	10.60	10.88	10.88	-1.94%	51,017
Oct 22, 2026	10.66	11.26	10.56	11.10	11.10	0.59%	26,802
Oct 21, 2026	11.06	11.38	10.90	11.03	11.03	-1.16%	35,771
Oct 20, 2026	10.52	11.16	9.89	11.16	11.16	5.78%	34,880
Oct 19, 2026	11.00	11.01	9.90	10.55	10.55	-0.09%	61,733
Oct 16, 2026	12.56	12.84	10.30	10.56	10.56	-16.19%	89,015
Oct 15, 2026	11.31	12.89	10.71	12.60	12.60	9.00%	63,474
Oct 14, 2026	11.09	11.75	10.01	11.56	11.56	6.92%	56,088
Oct 13, 2026	10.28	11.00	10.06	10.81	10.81	2.97%	28,871
Oct 12, 2026	10.56	10.80	10.06	10.50	10.50	-4.55%	26,564
Oct 9, 2026	10.40	11.01	10.04	11.00	11.00	-3.32%	25,451
Oct 8, 2026	11.56	11.78	11.00	11.38	11.38	-3.56%	19,883
Oct 7, 2026	11.72	11.97	11.44	11.80	11.80	0.67%	10,971
Oct 6, 2026	12.60	12.60	11.56	11.72	11.72	-2.33%	20,930
Oct 5, 2026	12.56	12.85	11.37	12.00	12.00	-4.76%	17,217
Oct 2, 2026	12.21	13.00	12.21	12.60	12.60	-	8,491
Oct 1, 2026	12.84	12.84	12.32	12.60	12.60	-	17,699
Sep 30, 2026	12.20	12.89	12.20	12.60	12.60	1.43%	10,251
Sep 29, 2026	12.90	13.32	12.23	12.42	12.42	-4.45%	11,419
Sep 28, 2026	13.07	13.80	12.86	13.00	13.00	-2.23%	10,556
Sep 25, 2026	12.94	13.54	12.84	13.30	13.30	0.73%	9,010
Sep 24, 2026	13.40	13.40	13.00	13.20	13.20	-2.47%	12,426
Sep 23, 2026	13.16	13.66	12.80	13.53	13.53	0.52%	12,384
Sep 22, 2026	12.96	13.66	12.96	13.46	13.46	-0.27%	13,360
Sep 21, 2026	13.40	14.00	12.80	13.50	13.50	-	19,390
Sep 18, 2026	13.30	13.79	13.00	13.50	13.50	-0.75%	51,422
Sep 17, 2026	13.50	13.99	12.80	13.60	13.60	0.76%	13,043
Sep 16, 2026	13.20	13.70	12.80	13.50	13.50	-	23,193
Sep 15, 2026	13.60	14.01	13.20	13.50	13.50	-3.59%	18,191
Sep 14, 2026	14.16	14.20	13.24	14.00	14.00	0.01%	11,393
Sep 11, 2026	14.00	14.20	13.67	14.00	14.00	1.45%	9,516
Sep 10, 2026	13.80	13.88	13.37	13.80	13.80	-	13,776
Sep 9, 2026	14.53	14.81	13.78	13.80	13.80	-6.39%	12,878
Sep 8, 2026	13.70	15.00	13.50	14.74	14.74	7.61%	20,862
Sep 4, 2026	13.70	14.18	13.40	13.70	13.70	-1.72%	13,495
Sep 3, 2026	14.14	14.40	13.47	13.94	13.94	-1.40%	21,195
Sep 2, 2026	13.50	14.24	13.02	14.14	14.14	4.73%	17,847
Sep 1, 2026	13.29	13.78	13.18	13.50	13.50	-0.16%	14,109
Aug 31, 2026	13.60	14.25	13.07	13.52	13.52	-1.30%	27,015
Aug 28, 2026	13.80	14.19	13.47	13.70	13.70	-0.94%	18,460
Aug 27, 2026	13.60	14.40	13.60	13.83	13.83	0.95%	13,274
Aug 26, 2026	12.96	13.88	12.80	13.70	13.70	5.37%	26,137
Aug 25, 2026	13.22	14.16	13.00	13.00	13.00	-4.40%	17,860
Aug 24, 2026	13.00	14.28	13.00	13.60	13.60	4.09%	19,199
Aug 21, 2026	12.36	13.39	12.36	13.07	13.07	3.70%	19,409
Aug 20, 2026	11.89	12.78	11.34	12.60	12.60	5.92%	38,642
Aug 19, 2026	12.05	12.57	11.87	11.90	11.90	-0.87%	22,718
Aug 18, 2026	12.00	12.40	12.00	12.00	12.00	-	15,593
Aug 17, 2026	13.18	13.54	12.00	12.00	12.00	-10.04%	13,847
Aug 14, 2026	13.14	13.59	12.86	13.34	13.34	1.06%	16,885