Beauty Health (SKIN)
NASDAQ: SKIN
· Real-Time Price · USD
2.15
-0.01 (-0.46%)
At close: Aug 20, 2025, 9:48 AM
SKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.20 | 2.22 | 2.10 | 2.16 | 2.16 | -1.37% | 492,554 |
| Aug 18, 2025 | 2.18 | 2.26 | 2.13 | 2.19 | 2.19 | 0.46% | 609,131 |
| Aug 15, 2025 | 2.19 | 2.21 | 2.07 | 2.18 | 2.18 | 0.46% | 1,099,900 |
| Aug 14, 2025 | 2.32 | 2.38 | 2.16 | 2.17 | 2.17 | -8.82% | 1,631,176 |
| Aug 13, 2025 | 2.37 | 2.56 | 2.30 | 2.38 | 2.38 | 2.59% | 2,275,945 |
| Aug 12, 2025 | 2.21 | 2.34 | 2.17 | 2.32 | 2.32 | 4.98% | 1,700,313 |
| Aug 11, 2025 | 1.93 | 2.37 | 1.91 | 2.21 | 2.21 | 16.93% | 3,575,204 |
| Aug 8, 2025 | 2.02 | 2.35 | 1.77 | 1.89 | 1.89 | 18.87% | 7,718,000 |
| Aug 7, 2025 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | 0.00% | 2,642,500 |
| Aug 6, 2025 | 1.64 | 1.67 | 1.53 | 1.59 | 1.59 | -3.64% | 1,643,806 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 265,000 |
| Aug 4, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 330,500 |
| Aug 1, 2025 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | -0.65% | 540,400 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 559,612 |
| Jul 30, 2025 | 1.68 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 478,100 |
| Jul 29, 2025 | 1.78 | 1.81 | 1.67 | 1.69 | 1.69 | -3.98% | 402,700 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 266,616 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 300,027 |
| Jul 24, 2025 | 2.06 | 2.06 | 1.80 | 1.83 | 1.83 | -9.41% | 641,397 |
| Jul 23, 2025 | 1.84 | 2.10 | 1.80 | 2.02 | 2.02 | 10.38% | 1,829,125 |