Beauty Health (SKIN)
NASDAQ: SKIN
· Real-Time Price · USD
2.05
0.04 (1.99%)
At close: Sep 05, 2025, 3:59 PM
2.01
-1.95%
After-hours: Sep 05, 2025, 07:37 PM EDT
SKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 1.99% | 1,110,507 |
| Sep 4, 2025 | 2.02 | 2.03 | 1.94 | 2.01 | 2.01 | 0.50% | 735,531 |
| Sep 3, 2025 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | 0.00% | 512,000 |
| Sep 2, 2025 | 2.02 | 2.06 | 1.95 | 2.00 | 2.00 | -3.85% | 863,000 |
| Aug 29, 2025 | 2.07 | 2.09 | 1.98 | 2.08 | 2.08 | 1.96% | 516,700 |
| Aug 28, 2025 | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 518,335 |
| Aug 27, 2025 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 0.99% | 719,000 |
| Aug 26, 2025 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -3.33% | 629,925 |
| Aug 25, 2025 | 2.20 | 2.21 | 2.09 | 2.10 | 2.10 | -4.98% | 482,221 |
| Aug 22, 2025 | 2.08 | 2.25 | 2.07 | 2.21 | 2.21 | 6.76% | 1,022,500 |
| Aug 21, 2025 | 2.09 | 2.12 | 2.03 | 2.07 | 2.07 | -2.36% | 321,100 |
| Aug 20, 2025 | 2.15 | 2.19 | 2.12 | 2.12 | 2.12 | -1.85% | 443,627 |
| Aug 19, 2025 | 2.20 | 2.22 | 2.10 | 2.16 | 2.16 | -1.37% | 492,600 |
| 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 |