SkinHealth Systems Inc. (SKIN)

NASDAQ: SKIN · Real-Time Price · USD

0.7054

+0.0064 (0.92%)

At close: Aug 4, 2026, 4:00 PM EDT

0.6700

-0.0354 (-5.02%)

Pre-market: Aug 5, 2026, 6:51 AM EDT

SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.72	0.75	0.70	0.71	0.71	0.92%	308,020
Aug 3, 2026	0.70	0.74	0.68	0.70	0.70	1.97%	342,367
Jul 31, 2026	0.68	0.74	0.62	0.69	0.69	1.42%	1,085,216
Jul 30, 2026	0.64	0.69	0.63	0.68	0.68	5.03%	421,044
Jul 29, 2026	0.67	0.70	0.64	0.64	0.64	-7.89%	894,013
Jul 28, 2026	0.74	0.75	0.69	0.70	0.70	-6.60%	1,031,986
Jul 27, 2026	0.74	0.81	0.71	0.75	0.75	2.16%	1,652,800
Jul 24, 2026	0.74	0.78	0.72	0.73	0.73	-1.05%	687,786
Jul 23, 2026	0.75	0.79	0.74	0.74	0.74	-1.95%	831,026
Jul 22, 2026	0.77	0.81	0.75	0.75	0.75	-0.91%	484,687
Jul 21, 2026	0.78	0.79	0.76	0.76	0.76	-3.39%	884,186
Jul 20, 2026	0.84	0.87	0.78	0.79	0.79	-6.58%	688,497
Jul 17, 2026	0.81	0.85	0.80	0.84	0.84	2.71%	653,706
Jul 16, 2026	0.87	0.91	0.81	0.82	0.82	-9.32%	724,037
Jul 15, 2026	0.84	0.94	0.84	0.91	0.91	4.97%	811,509
Jul 14, 2026	0.86	0.90	0.83	0.86	0.86	2.66%	859,847
Jul 13, 2026	0.90	0.93	0.84	0.84	0.84	-7.59%	932,329
Jul 10, 2026	0.93	0.97	0.89	0.91	0.91	-3.55%	1,084,762
Jul 9, 2026	1.04	1.14	0.90	0.94	0.94	-10.18%	3,554,004
Jul 8, 2026	1.10	1.22	0.98	1.05	1.05	-5.41%	6,882,285
Jul 7, 2026	0.77	1.18	0.77	1.11	1.11	47.04%	88,038,841
Jul 6, 2026	0.72	0.76	0.70	0.75	0.75	4.01%	657,646
Jul 2, 2026	0.72	0.77	0.70	0.73	0.73	1.11%	639,278
Jul 1, 2026	0.69	0.79	0.67	0.72	0.72	3.65%	613,324
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