Beauty Health (SKIN)
NASDAQ: SKIN
· Real-Time Price · USD
1.97
0.03 (1.55%)
At close: Sep 26, 2025, 3:59 PM
2.08
5.58%
After-hours: Sep 26, 2025, 07:55 PM EDT
SKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.94 | 2.03 | 1.91 | 1.97 | 1.97 | 1.55% | 509,212 |
| Sep 25, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | 1.94 | -5.37% | 679,834 |
| Sep 24, 2025 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -5.96% | 370,729 |
| Sep 23, 2025 | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | -4.39% | 584,903 |
| Sep 22, 2025 | 2.27 | 2.33 | 2.23 | 2.28 | 2.28 | 0.00% | 649,674 |
| Sep 19, 2025 | 2.40 | 2.56 | 2.27 | 2.28 | 2.28 | -3.80% | 1,918,900 |
| Sep 18, 2025 | 2.43 | 2.49 | 2.35 | 2.37 | 2.37 | -0.84% | 2,036,534 |
| Sep 17, 2025 | 2.42 | 2.51 | 2.33 | 2.39 | 2.39 | -1.24% | 911,081 |
| Sep 16, 2025 | 2.65 | 2.69 | 2.41 | 2.42 | 2.42 | -7.98% | 945,837 |
| Sep 15, 2025 | 2.56 | 2.64 | 2.47 | 2.63 | 2.63 | 3.95% | 2,022,000 |
| Sep 12, 2025 | 2.46 | 2.56 | 2.41 | 2.53 | 2.53 | 2.43% | 1,629,649 |
| Sep 11, 2025 | 2.32 | 2.51 | 2.29 | 2.47 | 2.47 | 7.39% | 1,346,727 |
| Sep 10, 2025 | 2.46 | 2.46 | 2.22 | 2.30 | 2.30 | -5.74% | 1,345,457 |
| Sep 9, 2025 | 2.27 | 2.51 | 2.27 | 2.44 | 2.44 | 4.72% | 1,978,015 |
| Sep 8, 2025 | 2.05 | 2.37 | 2.03 | 2.33 | 2.33 | 13.66% | 1,528,071 |
| 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 |