The Beauty Health Company (SKIN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.2300 | 3.2650 | 3.1300 | 3.1500 | 3.1500 | 1,280,000 |
| 23 Apr 2024 | 3.3100 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 1,186,100 |
| 22 Apr 2024 | 3.2600 | 3.3600 | 3.2050 | 3.2700 | 3.2700 | 1,408,900 |
| 19 Apr 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2700 | 3.2700 | 1,213,100 |
| 18 Apr 2024 | 3.3200 | 3.5150 | 3.2580 | 3.4300 | 3.4300 | 1,890,400 |
| 17 Apr 2024 | 3.5800 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 772,300 |
| 16 Apr 2024 | 3.5100 | 3.6400 | 3.4100 | 3.5400 | 3.5400 | 711,700 |
| 15 Apr 2024 | 3.7100 | 3.7400 | 3.4100 | 3.5600 | 3.5600 | 2,483,000 |
| 12 Apr 2024 | 3.7300 | 3.8400 | 3.5850 | 3.6600 | 3.6600 | 4,202,200 |
| 11 Apr 2024 | 3.8200 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 1,076,100 |
| 10 Apr 2024 | 3.6600 | 3.8700 | 3.6600 | 3.8300 | 3.8300 | 1,177,000 |
| 09 Apr 2024 | 3.6900 | 3.9200 | 3.6900 | 3.8500 | 3.8500 | 1,387,500 |
| 08 Apr 2024 | 3.7700 | 3.8400 | 3.6650 | 3.8000 | 3.8000 | 2,500,900 |
| 05 Apr 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7100 | 3.7100 | 845,400 |
| 04 Apr 2024 | 3.9600 | 4.0900 | 3.8100 | 3.8300 | 3.8300 | 1,250,200 |
| 03 Apr 2024 | 4.0000 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 917,500 |
| 02 Apr 2024 | 4.1800 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 1,188,900 |
| 01 Apr 2024 | 4.4300 | 4.4800 | 4.1900 | 4.2800 | 4.2800 | 1,207,700 |
| 28 Mar 2024 | 4.5300 | 4.6200 | 4.3950 | 4.4400 | 4.4400 | 1,239,100 |
| 27 Mar 2024 | 4.3800 | 4.6100 | 4.3200 | 4.5300 | 4.5300 | 1,974,400 |
| 26 Mar 2024 | 4.1900 | 4.3750 | 4.1750 | 4.3500 | 4.3500 | 2,657,700 |
| 25 Mar 2024 | 4.2500 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 1,753,000 |
| 22 Mar 2024 | 4.4100 | 4.5050 | 4.1450 | 4.2900 | 4.2900 | 2,753,000 |
| 21 Mar 2024 | 4.3600 | 4.6000 | 4.2800 | 4.4500 | 4.4500 | 2,557,000 |
| 20 Mar 2024 | 3.9300 | 4.4100 | 3.8950 | 4.3600 | 4.3600 | 3,666,300 |
| 19 Mar 2024 | 3.5600 | 3.9950 | 3.5600 | 3.9400 | 3.9400 | 2,569,200 |
| 18 Mar 2024 | 3.5900 | 3.6900 | 3.5200 | 3.6100 | 3.6100 | 2,732,600 |
| 15 Mar 2024 | 3.7800 | 3.8700 | 3.6000 | 3.6100 | 3.6100 | 2,900,300 |
| 14 Mar 2024 | 4.2200 | 4.3200 | 3.7800 | 3.8200 | 3.8200 | 5,322,300 |
| 13 Mar 2024 | 4.5700 | 5.1700 | 4.2450 | 4.2500 | 4.2500 | 19,634,700 |
| 12 Mar 2024 | 3.6800 | 3.7150 | 3.5600 | 3.5900 | 3.5900 | 3,547,600 |
| 11 Mar 2024 | 3.5600 | 3.7200 | 3.5000 | 3.6400 | 3.6400 | 1,869,700 |
| 08 Mar 2024 | 3.7200 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 2,342,400 |
| 07 Mar 2024 | 3.4800 | 3.7600 | 3.4800 | 3.6500 | 3.6500 | 2,351,700 |
| 06 Mar 2024 | 3.5400 | 3.6700 | 3.4000 | 3.4700 | 3.4700 | 2,627,400 |
| 05 Mar 2024 | 3.6000 | 3.6300 | 3.4220 | 3.4600 | 3.4600 | 1,845,100 |
| 04 Mar 2024 | 3.7500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 1,741,800 |
| 01 Mar 2024 | 3.6000 | 3.8900 | 3.5500 | 3.7300 | 3.7300 | 5,006,700 |
| 29 Feb 2024 | 3.5400 | 3.6950 | 3.2050 | 3.3300 | 3.3300 | 8,315,000 |
| 28 Feb 2024 | 3.3500 | 3.5900 | 3.3000 | 3.4300 | 3.4300 | 3,050,500 |
| 27 Feb 2024 | 3.2000 | 3.3900 | 3.1050 | 3.3900 | 3.3900 | 2,809,400 |
| 26 Feb 2024 | 2.8900 | 3.1500 | 2.8520 | 3.1100 | 3.1100 | 2,490,400 |
| 23 Feb 2024 | 2.8400 | 2.9950 | 2.7500 | 2.9300 | 2.9300 | 2,557,600 |
| 22 Feb 2024 | 2.8600 | 3.0200 | 2.7350 | 2.8500 | 2.8500 | 2,185,200 |
| 21 Feb 2024 | 2.9800 | 3.0500 | 2.7600 | 2.8000 | 2.8000 | 2,835,600 |
| 20 Feb 2024 | 3.0700 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 2,611,900 |
| 16 Feb 2024 | 3.2600 | 3.2800 | 3.1250 | 3.1300 | 3.1300 | 1,070,900 |
| 15 Feb 2024 | 3.2200 | 3.4050 | 3.1600 | 3.2600 | 3.2600 | 2,566,900 |
| 14 Feb 2024 | 2.9300 | 3.2100 | 2.7800 | 3.2000 | 3.2000 | 2,412,200 |
| 13 Feb 2024 | 2.8600 | 3.0000 | 2.7400 | 2.9050 | 2.9050 | 1,607,500 |
| 12 Feb 2024 | 2.8700 | 3.0950 | 2.8700 | 3.0800 | 3.0800 | 3,018,200 |
| 09 Feb 2024 | 2.7000 | 2.8750 | 2.6500 | 2.8600 | 2.8600 | 1,487,200 |
| 08 Feb 2024 | 2.7100 | 2.7550 | 2.6100 | 2.7000 | 2.7000 | 2,521,900 |
| 07 Feb 2024 | 2.9700 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 2,444,400 |
| 06 Feb 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,334,400 |
| 05 Feb 2024 | 2.9300 | 2.9700 | 2.8550 | 2.9100 | 2.9100 | 1,275,500 |
| 02 Feb 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 1,303,200 |
| 01 Feb 2024 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 1,564,500 |
| 31 Jan 2024 | 3.0500 | 3.1750 | 2.9200 | 2.9300 | 2.9300 | 1,541,000 |
| 30 Jan 2024 | 3.1100 | 3.1300 | 2.9810 | 3.0800 | 3.0800 | 2,315,400 |
| 29 Jan 2024 | 3.0400 | 3.1350 | 2.9150 | 3.1200 | 3.1200 | 2,216,600 |
| 26 Jan 2024 | 3.0600 | 3.1300 | 2.9300 | 3.0700 | 3.0700 | 3,218,300 |
| 25 Jan 2024 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 3,408,000 |
| 24 Jan 2024 | 3.0100 | 3.0100 | 2.7700 | 2.8100 | 2.8100 | 2,892,000 |
| 23 Jan 2024 | 2.8300 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 2,774,800 |
| 22 Jan 2024 | 2.4500 | 2.8400 | 2.4500 | 2.8100 | 2.8100 | 3,764,900 |
| 19 Jan 2024 | 2.4100 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 3,808,500 |
| 18 Jan 2024 | 2.4500 | 2.5200 | 2.3410 | 2.3900 | 2.3900 | 2,936,200 |
| 17 Jan 2024 | 2.3900 | 2.5400 | 2.3500 | 2.4500 | 2.4500 | 1,477,500 |
| 16 Jan 2024 | 2.5700 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 1,960,700 |
| 12 Jan 2024 | 2.7200 | 2.7700 | 2.5700 | 2.6300 | 2.6300 | 2,156,700 |
| 11 Jan 2024 | 2.6900 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 1,345,300 |
| 10 Jan 2024 | 2.7900 | 2.8100 | 2.6700 | 2.7000 | 2.7000 | 3,035,800 |
| 09 Jan 2024 | 2.8800 | 2.9850 | 2.7800 | 2.7900 | 2.7900 | 2,837,500 |
| 08 Jan 2024 | 2.7100 | 2.9600 | 2.6910 | 2.9600 | 2.9600 | 2,743,100 |
| 05 Jan 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 2,947,200 |
| 04 Jan 2024 | 2.9300 | 2.9550 | 2.8300 | 2.8500 | 2.8500 | 1,940,700 |
| 03 Jan 2024 | 3.0500 | 3.0500 | 2.8450 | 2.9600 | 2.9600 | 3,659,800 |
| 02 Jan 2024 | 3.0900 | 3.3450 | 3.0200 | 3.0900 | 3.0900 | 3,500,000 |
| 29 Dec 2023 | 3.1200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 1,304,800 |
| 28 Dec 2023 | 2.9500 | 3.2100 | 2.8700 | 3.1800 | 3.1800 | 2,088,100 |
| 27 Dec 2023 | 3.2600 | 3.2900 | 2.9300 | 2.9400 | 2.9400 | 2,381,800 |
| 26 Dec 2023 | 3.2900 | 3.3100 | 3.2250 | 3.2400 | 3.2400 | 1,455,000 |
| 22 Dec 2023 | 3.3100 | 3.3950 | 3.2100 | 3.2900 | 3.2900 | 2,786,500 |
| 21 Dec 2023 | 3.2800 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 3,032,500 |
| 20 Dec 2023 | 3.1000 | 3.3350 | 3.0500 | 3.1800 | 3.1800 | 3,995,700 |
| 19 Dec 2023 | 2.8500 | 3.1800 | 2.7850 | 3.1600 | 3.1600 | 6,898,600 |
| 18 Dec 2023 | 2.8700 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 2,669,900 |
| 15 Dec 2023 | 3.2700 | 3.3200 | 2.8300 | 2.8500 | 2.8500 | 3,703,600 |
| 14 Dec 2023 | 3.1400 | 3.3800 | 3.1400 | 3.2300 | 3.2300 | 3,960,100 |
| 13 Dec 2023 | 3.1300 | 3.1500 | 2.7700 | 3.0700 | 3.0700 | 5,859,800 |
| 12 Dec 2023 | 3.0600 | 3.1300 | 2.9900 | 3.0900 | 3.0900 | 5,197,500 |
| 11 Dec 2023 | 3.0700 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 6,924,400 |
| 08 Dec 2023 | 3.0900 | 3.1050 | 2.9300 | 3.0200 | 3.0200 | 4,378,100 |
| 07 Dec 2023 | 3.0000 | 3.1550 | 2.9450 | 3.0600 | 3.0600 | 4,437,700 |
| 06 Dec 2023 | 2.7800 | 3.0100 | 2.7700 | 2.9700 | 2.9700 | 5,607,600 |
| 05 Dec 2023 | 2.9800 | 2.9900 | 2.7400 | 2.8100 | 2.8100 | 7,236,900 |
| 04 Dec 2023 | 2.8500 | 3.0550 | 2.8200 | 2.9800 | 2.9800 | 8,522,500 |
| 01 Dec 2023 | 2.5100 | 2.9250 | 2.4800 | 2.8500 | 2.8500 | 7,756,300 |
| 30 Nov 2023 | 2.5800 | 2.6900 | 2.5050 | 2.5600 | 2.5600 | 8,416,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.