Skinvisible Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.32	0.40	0.16	0.30	0.30	25.00%	10,580
Apr 23, 2026	0.24	0.24	0.24	0.24	0.24	-3.23%	101
Apr 20, 2026	0.25	0.25	0.25	0.25	0.25	3.33%	705
Apr 15, 2026	0.24	0.24	0.24	0.24	0.24	-25.00%	1,290
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	3,501
Apr 7, 2026	0.32	0.32	0.30	0.32	0.32	34.96%	7,686
Mar 31, 2026	0.24	0.24	0.24	0.24	0.24	-40.73%	1,000
Mar 20, 2026	0.40	0.40	0.25	0.40	0.40	90.39%	960
Mar 10, 2026	0.21	0.21	0.21	0.21	0.21	-44.17%	376
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-5.93%	105
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	6.30%	550
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	50.52%	640
Feb 3, 2026	0.25	0.25	0.25	0.25	0.25	-37.50%	958
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-18.80%	301
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	97.04%	164
Jan 6, 2026	0.25	0.25	0.25	0.25	0.25	8.41%	4,013
Dec 31, 2025	0.23	0.23	0.23	0.23	0.23	-34.11%	319
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-6.79%	8,514
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	7.29%	403
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-18.60%	1,900
Dec 12, 2025	0.45	0.45	0.43	0.43	0.43	0.73%	17,359
Dec 11, 2025	0.41	0.43	0.41	0.43	0.43	-12.88%	12,647
Dec 10, 2025	0.51	0.51	0.49	0.49	0.49	13.95%	700
Dec 9, 2025	0.45	0.47	0.41	0.43	0.43	-4.44%	3,189
Dec 8, 2025	0.52	0.54	0.41	0.45	0.45	28.57%	6,014
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	3,534
Nov 17, 2025	0.54	0.54	0.35	0.35	0.35	-33.77%	1,044
Nov 14, 2025	0.37	0.53	0.37	0.53	0.53	14.89%	626
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	-3.36%	240
Nov 10, 2025	0.50	0.50	0.48	0.48	0.48	-2.86%	9,600
Nov 7, 2025	0.35	0.49	0.35	0.49	0.49	40.00%	1,250
Nov 5, 2025	0.35	0.35	0.35	0.35	0.35	-	11,849
Nov 3, 2025	0.35	0.35	0.35	0.35	0.35	-30.14%	543
Oct 31, 2025	0.50	0.50	0.50	0.50	0.50	-	400
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	43.14%	104