SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.84	0.94	0.84	0.91	0.91	4.97%	804,444
Jul 14, 2026	0.86	0.90	0.83	0.86	0.86	2.66%	827,220
Jul 13, 2026	0.90	0.93	0.84	0.84	0.84	-7.59%	931,852
Jul 10, 2026	0.93	0.97	0.89	0.91	0.91	-3.55%	1,075,064
Jul 9, 2026	1.04	1.14	0.90	0.94	0.94	-10.18%	3,526,328
Jul 8, 2026	1.10	1.22	0.98	1.05	1.05	-5.41%	6,811,017
Jul 7, 2026	0.77	1.18	0.77	1.11	1.11	47.04%	86,870,112
Jul 6, 2026	0.72	0.76	0.70	0.75	0.75	4.01%	657,645
Jul 2, 2026	0.72	0.77	0.70	0.73	0.73	1.11%	639,276
Jul 1, 2026	0.69	0.79	0.67	0.72	0.72	3.65%	613,259
Jun 30, 2026	0.70	0.72	0.68	0.69	0.69	-2.82%	559,728
Jun 29, 2026	0.66	0.73	0.64	0.71	0.71	7.97%	694,744
Jun 26, 2026	0.64	0.68	0.59	0.66	0.66	3.17%	14,364,329
Jun 25, 2026	0.67	0.71	0.64	0.64	0.64	-3.08%	1,132,490
Jun 24, 2026	0.66	0.73	0.65	0.66	0.66	-1.02%	1,274,156
Jun 23, 2026	0.67	0.70	0.66	0.67	0.67	-0.76%	507,929
Jun 22, 2026	0.64	0.70	0.64	0.67	0.67	1.37%	565,277
Jun 18, 2026	0.67	0.70	0.66	0.66	0.66	1.98%	869,734
Jun 17, 2026	0.65	0.71	0.64	0.65	0.65	-0.51%	644,689
Jun 16, 2026	0.64	0.66	0.64	0.65	0.65	-0.32%	305,368
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%	646,058
Jun 10, 2026	0.61	0.67	0.61	0.67	0.67	5.00%	402,722
Jun 9, 2026	0.66	0.66	0.62	0.63	0.63	-0.06%	453,599
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%	955,722
Jun 4, 2026	0.63	0.67	0.61	0.61	0.61	-3.72%	745,076
Jun 3, 2026	0.67	0.68	0.63	0.63	0.63	-4.75%	791,923
Jun 2, 2026	0.70	0.72	0.66	0.67	0.67	-5.33%	832,969
Jun 1, 2026	0.77	0.77	0.70	0.70	0.70	-9.15%	605,303
May 29, 2026	0.79	0.82	0.74	0.77	0.77	-1.50%	1,870,060
May 28, 2026	0.77	0.81	0.73	0.79	0.79	0.26%	809,435
May 27, 2026	0.85	0.88	0.78	0.78	0.78	-8.70%	1,281,787
May 26, 2026	0.69	0.86	0.69	0.86	0.86	24.81%	4,320,330
May 22, 2026	0.66	0.69	0.64	0.69	0.69	4.21%	873,566
May 21, 2026	0.67	0.72	0.66	0.66	0.66	-2.60%	1,118,998
May 20, 2026	0.63	0.72	0.63	0.68	0.68	2.26%	1,251,513
May 19, 2026	0.62	0.67	0.59	0.66	0.66	9.40%	1,464,441
May 18, 2026	0.64	0.68	0.60	0.61	0.61	-5.92%	934,549
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