Skip to main content
The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.040
+0.068 (7.00%)
At close: Feb 27, 2026, 4:00 PM EST
1.070
+0.030 (2.87%)
After-hours: Feb 27, 2026, 7:59 PM EST

The Beauty Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.951.070.951.041.047.00%1,009,612
Feb 26, 20260.910.980.910.970.979.41%554,712
Feb 25, 20260.910.940.880.890.89-0.52%507,349
Feb 24, 20260.920.940.870.890.89-2.14%572,875
Feb 23, 20260.960.990.900.910.91-2.93%631,774
Feb 20, 20260.991.030.920.940.94-4.33%1,140,188
Feb 19, 20260.981.000.920.980.98-0.76%809,955
Feb 18, 20261.001.020.960.990.99-0.94%937,071
Feb 17, 20261.051.050.941.001.00-3.90%935,518
Feb 13, 20261.061.101.031.041.04-455,785
Feb 12, 20261.061.101.011.041.04-1.89%390,452
Feb 11, 20261.181.181.051.061.06-8.62%558,782
Feb 10, 20261.211.221.161.161.16-4.13%353,510
Feb 9, 20261.271.271.181.211.21-5.47%1,297,417
Feb 6, 20261.321.331.241.281.28-0.78%602,070
Feb 5, 20261.451.471.281.291.29-11.03%707,499
Feb 4, 20261.431.481.401.451.452.84%1,162,758
Feb 3, 20261.491.511.391.411.41-6.00%748,227
Feb 2, 20261.501.551.491.501.50-742,214
Jan 30, 20261.501.521.491.501.50-0.66%492,265
Jan 29, 20261.511.531.491.511.51-470,760
Jan 28, 20261.521.561.491.511.51-0.66%507,836
Jan 27, 20261.501.541.501.521.52-283,630
Jan 26, 20261.531.551.511.521.52-0.65%206,403
Jan 23, 20261.561.581.501.531.53-1.92%229,095
Jan 22, 20261.531.581.531.561.561.30%470,792
Jan 21, 20261.441.551.441.541.546.94%443,123
Jan 20, 20261.481.521.441.441.44-4.00%496,795
Jan 16, 20261.561.571.491.501.50-3.85%328,645
Jan 15, 20261.561.651.551.561.561.30%687,168
Jan 14, 20261.521.571.501.541.540.65%219,045
Jan 13, 20261.531.561.501.531.531.32%230,998
Jan 12, 20261.461.521.451.511.513.42%212,427
Jan 9, 20261.571.591.451.461.46-6.41%298,955
Jan 8, 20261.431.591.411.561.568.33%416,591
Jan 7, 20261.481.481.421.441.44-2.04%282,037
Jan 6, 20261.421.481.421.471.474.26%484,368
Jan 5, 20261.411.431.391.411.410.71%297,306
Jan 2, 20261.401.421.371.401.400.72%253,583
Dec 31, 20251.431.431.361.391.39-2.80%597,843
Dec 30, 20251.441.451.411.431.43-0.69%301,412
Dec 29, 20251.441.481.421.441.44-1.37%422,665
Dec 26, 20251.441.491.441.461.460.69%235,235
Dec 24, 20251.451.481.431.451.45-0.68%162,611
Dec 23, 20251.501.511.441.461.46-3.31%241,480
Dec 22, 20251.541.561.501.511.51-1.31%331,483
Dec 19, 20251.531.561.521.531.53-596,128
Dec 18, 20251.521.561.511.531.532.00%538,301
Dec 17, 20251.391.551.381.501.506.38%833,335
Dec 16, 20251.391.431.361.411.412.17%469,376
Dec 15, 20251.421.431.331.381.38-1.43%605,548
Dec 12, 20251.481.481.401.401.40-4.11%465,437
Dec 11, 20251.441.571.441.461.462.10%962,414
Dec 10, 20251.521.521.421.431.43-5.92%1,443,142
Dec 9, 20251.451.591.451.521.523.40%671,750
Dec 8, 20251.481.481.371.471.470.68%910,284
Dec 5, 20251.581.651.461.461.46-7.59%916,289
Dec 4, 20251.581.601.521.581.58-0.63%2,178,137
Dec 3, 20251.461.601.431.591.599.66%706,217
Dec 2, 20251.501.501.371.451.45-2.68%594,509
Dec 1, 20251.431.501.361.491.490.68%572,242
Nov 28, 20251.451.501.411.481.482.07%283,477
Nov 26, 20251.371.491.361.451.455.07%884,079
Nov 25, 20251.321.381.311.381.384.55%420,088
Nov 24, 20251.321.331.281.321.32-456,692
Nov 21, 20251.241.351.241.321.324.76%1,228,295
Nov 20, 20251.331.331.241.261.26-2.33%802,758
Nov 19, 20251.301.341.281.291.29-1.53%253,621
Nov 18, 20251.281.331.251.311.313.15%354,148
Nov 17, 20251.281.301.241.271.27-0.78%928,479
Nov 14, 20251.281.311.261.281.28-1.54%710,065
Nov 13, 20251.321.381.291.301.30-2.26%968,023
Nov 12, 20251.341.381.291.331.331.53%618,139
Nov 11, 20251.351.401.291.311.31-5.07%1,059,259
Nov 10, 20251.411.431.291.381.38-1.43%1,619,123
Nov 7, 20251.371.741.331.401.408.53%4,844,150
Nov 6, 20251.461.461.251.291.29-12.24%1,845,332
Nov 5, 20251.391.491.371.471.476.52%471,182
Nov 4, 20251.351.391.311.381.380.73%999,660
Nov 3, 20251.401.411.311.371.37-4.20%992,308
Oct 31, 20251.401.471.381.431.431.42%706,151
Oct 30, 20251.431.451.391.411.41-2.76%882,549
Oct 29, 20251.451.511.421.451.45-0.68%883,412
Oct 28, 20251.521.531.411.461.46-1,544,525
Oct 27, 20251.441.551.371.461.465.04%2,744,125
Oct 24, 20251.331.401.311.391.396.92%713,558
Oct 23, 20251.321.381.281.301.30-2.26%1,975,107
Oct 22, 20251.391.431.311.331.33-0.75%1,172,456
Oct 21, 20251.411.411.331.341.34-3.60%794,148
Oct 20, 20251.431.501.381.391.39-2.80%930,596
Oct 17, 20251.451.521.411.431.43-0.69%1,110,071
Oct 16, 20251.501.571.431.441.44-3.36%894,288
Oct 15, 20251.561.591.481.491.49-4.18%1,025,283
Oct 14, 20251.491.581.461.561.562.30%876,262
Oct 13, 20251.481.541.451.521.525.56%789,097
Oct 10, 20251.601.631.431.441.44-7.69%1,439,089
Oct 9, 20251.701.731.551.561.56-8.24%1,165,015
Oct 8, 20251.661.761.651.701.703.03%839,396
Oct 7, 20251.701.721.651.651.65-1.20%445,863
Oct 6, 20251.721.761.661.671.67-0.60%682,093