SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.75	16.64	15.27	16.31	16.31	2.19%	86,337
Nov 12, 2026	16.42	16.42	15.22	15.96	15.96	-4.26%	57,695
Nov 11, 2026	16.20	17.18	15.70	16.67	16.67	4.58%	75,711
Nov 10, 2026	16.77	18.00	15.79	15.94	15.94	-4.92%	90,922
Nov 9, 2026	16.23	16.90	15.70	16.77	16.77	6.72%	120,920
Nov 6, 2026	11.52	15.95	11.52	15.71	15.71	51.79%	434,797
Nov 5, 2026	11.58	11.68	10.23	10.35	10.35	-6.33%	23,069
Nov 4, 2026	10.44	11.28	10.15	11.05	11.05	6.76%	33,851
Nov 3, 2026	10.25	10.66	10.00	10.35	10.35	-0.29%	24,741
Nov 2, 2026	9.90	10.78	9.81	10.38	10.38	4.43%	43,637
Oct 30, 2026	10.26	10.26	9.68	9.94	9.94	-2.07%	75,322
Oct 29, 2026	10.45	10.49	10.06	10.15	10.15	-3.24%	58,078
Oct 28, 2026	10.12	10.51	10.12	10.49	10.49	3.66%	46,744
Oct 27, 2026	10.53	10.53	9.96	10.12	10.12	-3.80%	58,356
Oct 26, 2026	11.00	11.00	10.50	10.52	10.52	-3.31%	63,674
Oct 23, 2026	11.05	11.47	10.60	10.88	10.88	-1.94%	51,045
Oct 22, 2026	10.66	11.26	10.56	11.10	11.10	0.59%	26,836
Oct 21, 2026	11.06	11.38	10.90	11.03	11.03	-1.16%	35,920
Oct 20, 2026	10.52	11.16	9.89	11.16	11.16	5.78%	34,882
Oct 19, 2026	11.00	11.01	9.90	10.55	10.55	-0.09%	61,735
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