Skip to main content
SkinHealth Systems Inc. (SKIN)
NASDAQ: SKIN · Real-Time Price · USD
0.660
+0.020 (3.17%)
At close: Jun 26, 2026, 4:00 PM EDT
0.590
-0.070 (-10.56%)
After-hours: Jun 26, 2026, 7:03 PM EDT

SkinHealth Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.640.680.590.660.663.17%14,315,691
Jun 25, 20260.670.710.640.640.64-3.08%1,131,476
Jun 24, 20260.660.730.650.660.66-1.02%1,274,156
Jun 23, 20260.670.700.660.670.67-0.76%507,929
Jun 22, 20260.640.700.640.670.671.37%565,277
Jun 18, 20260.670.700.660.660.661.98%869,734
Jun 17, 20260.650.710.640.650.65-0.51%644,689
Jun 16, 20260.640.660.640.650.65-0.32%305,368
Jun 15, 20260.680.700.650.660.660.23%491,868
Jun 12, 20260.630.670.630.650.651.90%390,236
Jun 11, 20260.660.660.620.640.64-3.58%646,058
Jun 10, 20260.610.670.610.670.675.00%402,722
Jun 9, 20260.660.660.620.630.63-0.06%453,599
Jun 8, 20260.600.660.600.630.634.36%756,880
Jun 5, 20260.620.640.590.610.61-0.44%955,722
Jun 4, 20260.630.670.610.610.61-3.72%745,076
Jun 3, 20260.670.680.630.630.63-4.75%791,923
Jun 2, 20260.700.720.660.670.67-5.33%832,969
Jun 1, 20260.770.770.700.700.70-9.15%605,303
May 29, 20260.790.820.740.770.77-1.50%1,870,060
May 28, 20260.770.810.730.790.790.26%809,435
May 27, 20260.850.880.780.780.78-8.70%1,281,787
May 26, 20260.690.860.690.860.8624.81%4,320,330
May 22, 20260.660.690.640.690.694.21%873,566
May 21, 20260.670.720.660.660.66-2.60%1,118,998
May 20, 20260.630.720.630.680.682.26%1,251,513
May 19, 20260.620.670.590.660.669.40%1,464,441
May 18, 20260.640.680.600.610.61-5.92%934,549
May 15, 20260.650.690.610.640.64-4.90%775,741
May 14, 20260.650.710.620.680.684.14%1,174,221
May 13, 20260.630.680.610.650.65-0.70%1,152,440
May 12, 20260.640.680.610.650.650.71%1,146,224
May 11, 20260.620.680.550.650.6512.07%3,492,782
May 8, 20260.830.830.570.580.58-36.26%4,808,916
May 7, 20260.930.960.850.910.91-2.43%2,659,654
May 6, 20260.910.950.880.930.933.78%883,943
May 5, 20260.920.930.890.900.90-0.12%776,985
May 4, 20260.870.940.850.900.904.22%1,384,578
May 1, 20260.860.880.830.860.861.37%622,126
Apr 30, 20260.800.860.800.850.855.97%520,202
Apr 29, 20260.800.840.790.800.80-3.81%802,288
Apr 28, 20260.910.910.790.840.84-5.15%1,190,034
Apr 27, 20260.830.910.820.880.883.55%656,319
Apr 24, 20260.830.850.810.850.852.99%585,825
Apr 23, 20260.890.890.830.830.83-8.22%674,392
Apr 22, 20260.870.920.870.900.902.16%836,509
Apr 21, 20260.900.910.840.880.88-0.26%757,785
Apr 20, 20260.930.930.870.880.88-3.22%455,927
Apr 17, 20260.930.970.910.910.911.52%464,846
Apr 16, 20261.001.000.890.900.90-7.32%1,052,447
Apr 15, 20260.971.000.940.970.97-2.00%480,803
Apr 14, 20260.941.000.920.990.995.30%744,710
Apr 13, 20260.900.950.860.940.944.70%769,209
Apr 10, 20260.890.930.890.900.90-2.57%287,063
Apr 9, 20260.900.940.900.920.92-1.11%289,934
Apr 8, 20260.930.970.900.930.936.25%330,065
Apr 7, 20260.890.900.840.880.88-1.74%950,155
Apr 6, 20260.900.950.890.890.89-1.40%270,928
Apr 2, 20260.900.950.880.910.91-2.40%333,879
Apr 1, 20260.910.970.880.930.934.21%776,279
Mar 31, 20260.840.920.760.890.898.52%980,304
Mar 30, 20260.840.860.820.820.821.85%405,990
Mar 27, 20260.890.940.800.810.81-10.38%988,822
Mar 26, 20260.991.020.900.900.90-10.15%588,472
Mar 25, 20261.131.131.001.001.00-9.09%527,909
Mar 24, 20261.131.151.101.101.10-5.17%386,573
Mar 23, 20261.161.191.141.161.162.65%457,805
Mar 20, 20261.141.151.101.131.13-2.59%858,265
Mar 19, 20261.141.181.101.161.16-1.69%522,496
Mar 18, 20261.151.221.131.181.180.85%698,476
Mar 17, 20261.171.271.161.171.17-2.09%506,189
Mar 16, 20261.301.351.141.201.20-5.91%1,235,126
Mar 13, 20261.131.321.131.271.2719.81%2,027,811
Mar 12, 20261.141.141.051.061.06-5.78%919,188
Mar 11, 20261.131.161.101.131.13-0.44%772,209
Mar 10, 20261.151.201.121.131.13-4.24%665,794
Mar 9, 20261.111.181.071.181.183.51%686,426
Mar 6, 20261.111.161.091.141.140.88%784,430
Mar 5, 20261.111.221.101.131.132.73%657,832
Mar 4, 20261.091.131.051.101.101.85%1,118,970
Mar 3, 20261.051.111.051.081.08-1,240,694
Mar 2, 20261.021.121.021.081.083.85%1,168,576
Feb 27, 20260.951.070.951.041.047.00%1,017,850
Feb 26, 20260.910.980.910.970.979.41%556,102
Feb 25, 20260.910.940.880.890.89-0.52%507,614
Feb 24, 20260.920.940.870.890.89-2.14%572,875
Feb 23, 20260.960.990.900.910.91-2.93%632,813
Feb 20, 20260.991.030.920.940.94-4.33%1,140,188
Feb 19, 20260.981.000.920.980.98-0.76%809,980
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