Skip to main content
The Beauty Health Company (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
1.460
-0.120 (-7.59%)
At close: Dec 5, 2025, 4:00 PM EST
1.494
+0.034 (2.30%)
After-hours: Dec 5, 2025, 7:58 PM EST

The Beauty Health Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.651.461.461.46-7.59%915,929
Dec 4, 20251.581.601.521.581.58-0.63%2,178,137
Dec 3, 20251.461.601.431.591.599.66%706,187
Dec 2, 20251.501.501.371.451.45-2.68%594,218
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
Oct 3, 20251.701.761.671.681.68-1.18%453,672
Oct 2, 20251.761.811.691.701.70-4.23%767,961
Oct 1, 20251.941.981.761.781.78-10.80%1,192,613
Sep 30, 20251.992.001.911.991.99-0.50%607,849
Sep 29, 20252.012.031.932.002.001.52%353,552
Sep 26, 20251.942.031.911.971.971.55%510,214
Sep 25, 20252.052.071.931.941.94-5.37%679,834
Sep 24, 20252.202.202.052.052.05-5.96%370,729
Sep 23, 20252.292.292.142.182.18-4.39%584,903
Sep 22, 20252.272.332.232.282.28-649,674
Sep 19, 20252.412.562.272.282.28-3.80%1,918,883
Sep 18, 20252.432.492.352.372.37-0.84%2,036,534
Sep 17, 20252.422.512.332.392.39-1.24%911,081
Sep 16, 20252.652.692.412.422.42-7.98%945,837
Sep 15, 20252.562.642.472.632.633.95%2,021,975
Sep 12, 20252.462.562.412.532.532.43%1,629,649
Sep 11, 20252.322.512.292.472.477.39%1,346,727
Sep 10, 20252.462.462.222.302.30-5.74%1,345,457
Sep 9, 20252.272.512.272.442.444.72%1,978,015
Sep 8, 20252.052.372.032.332.3313.66%1,528,071
Sep 5, 20251.962.081.962.052.051.99%1,110,507
Sep 4, 20252.022.031.942.012.010.50%735,531
Sep 3, 20251.982.041.972.002.00-511,987
Sep 2, 20252.022.061.952.002.00-3.85%862,969
Aug 29, 20252.072.091.982.082.081.96%516,676
Aug 28, 20252.092.092.022.042.04-0.49%518,335
Aug 27, 20252.022.102.022.052.050.99%718,957
Aug 26, 20252.112.112.002.032.03-3.33%629,925
Aug 25, 20252.202.212.092.102.10-4.98%482,221
Aug 22, 20252.082.252.072.212.216.76%1,022,495
Aug 21, 20252.092.122.032.072.07-2.36%321,063
Aug 20, 20252.152.202.122.122.12-1.85%443,627
Aug 19, 20252.202.222.102.162.16-1.37%492,554
Aug 18, 20252.182.262.132.192.190.46%609,131
Aug 15, 20252.192.212.072.182.180.46%1,099,868
Aug 14, 20252.322.382.162.172.17-8.82%1,631,176
Aug 13, 20252.372.562.302.382.382.59%2,275,945
Aug 12, 20252.212.342.172.322.324.98%1,700,313
Aug 11, 20251.932.371.912.212.2116.93%3,575,204
Aug 8, 20252.022.351.771.891.8918.87%7,717,961
Aug 7, 20251.631.671.581.591.59-2,642,477
Aug 6, 20251.641.671.531.591.59-3.64%1,643,806
Aug 5, 20251.621.651.591.651.653.12%264,988
Aug 4, 20251.561.631.541.601.604.58%330,463
Aug 1, 20251.521.561.461.531.53-0.65%540,368
Jul 31, 20251.591.611.531.541.54-3.75%559,612
Jul 30, 20251.681.701.591.601.60-5.33%478,056
Jul 29, 20251.781.811.671.691.69-3.98%402,658
Jul 28, 20251.791.791.721.761.76-1.68%266,616
Jul 25, 20251.851.851.771.791.79-2.19%300,027
Jul 24, 20252.062.061.801.831.83-9.41%641,397
Jul 23, 20251.842.101.802.022.0210.38%1,829,125
Jul 22, 20251.661.881.661.831.8310.24%1,333,357
Jul 21, 20251.601.771.591.661.664.40%689,518
Jul 18, 20251.691.691.591.591.59-4.22%466,443
Jul 17, 20251.701.741.651.661.66-3.49%434,435