SkinHealth Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.67	0.68	0.63	0.65	-	-2.92%	415,706
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
Apr 10, 2026	0.89	0.93	0.89	0.90	0.90	-2.57%	287,063
Apr 9, 2026	0.90	0.94	0.90	0.92	0.92	-1.11%	289,934
Apr 8, 2026	0.93	0.97	0.90	0.93	0.93	6.25%	330,065
Apr 7, 2026	0.89	0.90	0.84	0.88	0.88	-1.74%	950,155
Apr 6, 2026	0.90	0.95	0.89	0.89	0.89	-1.40%	270,928
Apr 2, 2026	0.90	0.95	0.88	0.91	0.91	-2.40%	333,879
Apr 1, 2026	0.91	0.97	0.88	0.93	0.93	4.21%	776,279
Mar 31, 2026	0.84	0.92	0.76	0.89	0.89	8.52%	980,304
Mar 30, 2026	0.84	0.86	0.82	0.82	0.82	1.85%	405,990
Mar 27, 2026	0.89	0.94	0.80	0.81	0.81	-10.38%	988,822
Mar 26, 2026	0.99	1.02	0.90	0.90	0.90	-10.15%	588,472
Mar 25, 2026	1.13	1.13	1.00	1.00	1.00	-9.09%	527,909
Mar 24, 2026	1.13	1.15	1.10	1.10	1.10	-5.17%	386,573