The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.760
-0.110 (-5.88%)
At close: May 12, 2025, 4:00 PM
1.830
+0.070 (3.98%)
After-hours: May 12, 2025, 7:48 PM EDT
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.88 | 2.10 | 1.74 | 1.76 | 1.76 | -5.88% | 3,780,939 |
| May 9, 2025 | 1.41 | 1.90 | 1.33 | 1.87 | 1.87 | 50.81% | 6,500,856 |
| May 8, 2025 | 1.39 | 1.41 | 1.23 | 1.24 | 1.24 | -12.68% | 929,379 |
| May 7, 2025 | 1.07 | 1.48 | 1.05 | 1.42 | 1.42 | 35.24% | 2,214,437 |
| May 6, 2025 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 298,727 |
| May 5, 2025 | 1.12 | 1.14 | 1.04 | 1.06 | 1.06 | -7.02% | 303,866 |
| May 2, 2025 | 1.06 | 1.15 | 1.04 | 1.14 | 1.14 | 10.68% | 218,974 |
| May 1, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 3.88% | 345,800 |
| Apr 30, 2025 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | -0.85% | 176,805 |
| Apr 29, 2025 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 203,187 |
| Apr 28, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 1.99% | 276,720 |
| Apr 25, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | 1.01% | 278,620 |
| Apr 24, 2025 | 0.94 | 0.98 | 0.89 | 0.98 | 0.98 | 3.64% | 379,223 |
| Apr 23, 2025 | 0.92 | 1.04 | 0.92 | 0.95 | 0.95 | 6.29% | 419,701 |
| Apr 22, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 8.36% | 475,615 |
| Apr 21, 2025 | 0.86 | 0.87 | 0.78 | 0.82 | 0.82 | -2.90% | 577,438 |
| Apr 17, 2025 | 0.90 | 0.95 | 0.83 | 0.85 | 0.85 | -1.64% | 564,752 |
| Apr 16, 2025 | 1.00 | 1.01 | 0.85 | 0.86 | 0.86 | -13.94% | 620,415 |
| Apr 15, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -0.08% | 945,321 |
| Apr 14, 2025 | 1.08 | 1.09 | 0.99 | 1.00 | 1.00 | -4.76% | 575,883 |
| Apr 11, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 550,941 |
| Apr 10, 2025 | 1.06 | 1.07 | 0.99 | 1.00 | 1.00 | -7.41% | 457,842 |
| Apr 9, 2025 | 1.03 | 1.16 | 0.97 | 1.08 | 1.08 | 3.35% | 2,087,085 |
| Apr 8, 2025 | 1.09 | 1.12 | 1.01 | 1.05 | 1.05 | - | 759,728 |
| Apr 7, 2025 | 1.15 | 1.23 | 1.01 | 1.05 | 1.05 | -12.92% | 890,161 |
| Apr 4, 2025 | 1.28 | 1.29 | 1.16 | 1.20 | 1.20 | -9.77% | 712,260 |
| Apr 3, 2025 | 1.35 | 1.40 | 1.29 | 1.33 | 1.33 | -10.14% | 861,517 |
| Apr 2, 2025 | 1.21 | 1.51 | 1.20 | 1.48 | 1.48 | 20.33% | 1,616,877 |
| Apr 1, 2025 | 1.34 | 1.35 | 1.22 | 1.23 | 1.23 | -8.21% | 533,164 |
| Mar 31, 2025 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | 1.52% | 615,670 |
| Mar 28, 2025 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -2.94% | 382,130 |
| Mar 27, 2025 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 266,767 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.96% | 203,956 |
| Mar 25, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | - | 355,575 |
| Mar 24, 2025 | 1.34 | 1.43 | 1.29 | 1.41 | 1.41 | 7.63% | 392,124 |
| Mar 21, 2025 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | - | 745,053 |
| Mar 20, 2025 | 1.31 | 1.36 | 1.28 | 1.31 | 1.31 | -0.76% | 404,651 |
| Mar 19, 2025 | 1.29 | 1.33 | 1.24 | 1.32 | 1.32 | 3.13% | 488,621 |
| Mar 18, 2025 | 1.33 | 1.39 | 1.22 | 1.28 | 1.28 | -3.03% | 1,037,316 |
| Mar 17, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | - | 520,432 |
| Mar 14, 2025 | 1.37 | 1.37 | 1.26 | 1.32 | 1.32 | -1.49% | 711,715 |
| Mar 13, 2025 | 1.28 | 1.57 | 1.25 | 1.34 | 1.34 | -5.63% | 1,334,955 |
| Mar 12, 2025 | 1.38 | 1.44 | 1.34 | 1.42 | 1.42 | 4.41% | 654,864 |
| Mar 11, 2025 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 5.84% | 793,422 |
| Mar 10, 2025 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -1.15% | 850,031 |
| Mar 7, 2025 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 753,459 |
| Mar 6, 2025 | 1.27 | 1.35 | 1.20 | 1.26 | 1.26 | -2.33% | 791,653 |
| Mar 5, 2025 | 1.15 | 1.32 | 1.13 | 1.29 | 1.29 | 11.21% | 1,549,312 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.07 | 1.16 | 1.16 | -9.02% | 2,012,711 |
| Mar 3, 2025 | 1.46 | 1.49 | 1.27 | 1.28 | 1.28 | -13.27% | 1,187,869 |