The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.950
+0.010 (0.52%)
At close: Jun 27, 2025, 4:00 PM
2.080
+0.130 (6.66%)
After-hours: Jun 27, 2025, 7:56 PM EDT
The Beauty Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.93 | 1.96 | 1.86 | 1.95 | 1.95 | 0.52% | 6,402,940 |
| Jun 26, 2025 | 1.92 | 2.08 | 1.90 | 1.94 | 1.94 | 1.04% | 737,650 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.82 | 1.92 | 1.92 | - | 420,397 |
| Jun 24, 2025 | 1.93 | 2.00 | 1.82 | 1.92 | 1.92 | -0.52% | 667,212 |
| Jun 23, 2025 | 1.62 | 2.04 | 1.61 | 1.93 | 1.93 | 19.88% | 2,338,795 |
| Jun 20, 2025 | 1.48 | 1.63 | 1.43 | 1.61 | 1.61 | 10.27% | 783,202 |
| Jun 18, 2025 | 1.52 | 1.58 | 1.45 | 1.46 | 1.46 | -4.58% | 709,594 |
| Jun 17, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 395,308 |
| Jun 16, 2025 | 1.57 | 1.66 | 1.52 | 1.54 | 1.54 | 0.65% | 654,584 |
| Jun 13, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 662,251 |
| Jun 12, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 393,232 |
| Jun 11, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 468,801 |
| Jun 10, 2025 | 1.59 | 1.66 | 1.58 | 1.60 | 1.60 | - | 442,228 |
| Jun 9, 2025 | 1.62 | 1.71 | 1.58 | 1.60 | 1.60 | - | 919,240 |
| Jun 6, 2025 | 1.65 | 1.72 | 1.59 | 1.60 | 1.60 | - | 764,289 |
| Jun 5, 2025 | 1.67 | 1.71 | 1.58 | 1.60 | 1.60 | -4.19% | 599,334 |
| Jun 4, 2025 | 1.66 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 288,590 |
| Jun 3, 2025 | 1.60 | 1.69 | 1.52 | 1.65 | 1.65 | 3.12% | 619,076 |
| Jun 2, 2025 | 1.61 | 1.66 | 1.55 | 1.60 | 1.60 | -1.84% | 641,304 |
| May 30, 2025 | 1.59 | 1.70 | 1.56 | 1.63 | 1.63 | 1.24% | 1,192,202 |
| May 29, 2025 | 1.65 | 1.75 | 1.58 | 1.61 | 1.61 | -2.42% | 551,025 |
| May 28, 2025 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | -2.37% | 597,060 |
| May 27, 2025 | 1.65 | 1.76 | 1.60 | 1.69 | 1.69 | 4.97% | 613,773 |
| May 23, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -6.94% | 362,228 |
| May 22, 2025 | 1.55 | 1.79 | 1.53 | 1.73 | 1.73 | 10.90% | 660,653 |
| May 21, 2025 | 1.62 | 1.68 | 1.55 | 1.56 | 1.56 | -7.69% | 371,980 |
| May 20, 2025 | 1.62 | 1.77 | 1.61 | 1.69 | 1.69 | 3.05% | 332,244 |
| May 19, 2025 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -5.75% | 494,528 |
| May 16, 2025 | 1.72 | 1.80 | 1.65 | 1.74 | 1.74 | 0.58% | 1,063,950 |
| May 15, 2025 | 1.47 | 1.75 | 1.43 | 1.73 | 1.73 | 16.89% | 1,224,480 |
| May 14, 2025 | 1.46 | 1.56 | 1.44 | 1.48 | 1.48 | 0.68% | 786,077 |
| May 13, 2025 | 1.50 | 1.58 | 1.38 | 1.47 | 1.47 | -16.48% | 1,915,377 |
| May 12, 2025 | 1.88 | 2.10 | 1.74 | 1.76 | 1.76 | -5.88% | 3,784,659 |
| 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 |