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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.2000 | 3.3400 | 3.0300 | 3.2400 | 3.2400 | 1,428,325 |
| Apr 25, 2024 | 3.1000 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 2,494,900 |
| Apr 24, 2024 | 3.2300 | 3.2650 | 3.1300 | 3.1500 | 3.1500 | 1,280,000 |
| Apr 23, 2024 | 3.3100 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 1,186,100 |
| Apr 22, 2024 | 3.2600 | 3.3600 | 3.2050 | 3.2700 | 3.2700 | 1,408,900 |
| Apr 19, 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2700 | 3.2700 | 1,213,100 |
| Apr 18, 2024 | 3.3200 | 3.5150 | 3.2580 | 3.4300 | 3.4300 | 1,890,400 |
| Apr 17, 2024 | 3.5800 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 772,300 |
| Apr 16, 2024 | 3.5100 | 3.6400 | 3.4100 | 3.5400 | 3.5400 | 711,700 |
| Apr 15, 2024 | 3.7100 | 3.7400 | 3.4100 | 3.5600 | 3.5600 | 2,483,000 |
| Apr 12, 2024 | 3.7300 | 3.8400 | 3.5850 | 3.6600 | 3.6600 | 4,202,200 |
| Apr 11, 2024 | 3.8200 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 1,076,100 |
| Apr 10, 2024 | 3.6600 | 3.8700 | 3.6600 | 3.8300 | 3.8300 | 1,177,000 |
| Apr 09, 2024 | 3.6900 | 3.9200 | 3.6900 | 3.8500 | 3.8500 | 1,387,500 |
| Apr 08, 2024 | 3.7700 | 3.8400 | 3.6650 | 3.8000 | 3.8000 | 2,500,900 |
| Apr 05, 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7100 | 3.7100 | 845,400 |
| Apr 04, 2024 | 3.9600 | 4.0900 | 3.8100 | 3.8300 | 3.8300 | 1,250,200 |
| Apr 03, 2024 | 4.0000 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 917,500 |
| Apr 02, 2024 | 4.1800 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 1,188,900 |
| Apr 01, 2024 | 4.4300 | 4.4800 | 4.1900 | 4.2800 | 4.2800 | 1,207,700 |
| Mar 28, 2024 | 4.5300 | 4.6200 | 4.3950 | 4.4400 | 4.4400 | 1,239,100 |
| Mar 27, 2024 | 4.3800 | 4.6100 | 4.3200 | 4.5300 | 4.5300 | 1,974,400 |
| Mar 26, 2024 | 4.1900 | 4.3750 | 4.1750 | 4.3500 | 4.3500 | 2,657,700 |
| Mar 25, 2024 | 4.2500 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 1,753,000 |
| Mar 22, 2024 | 4.4100 | 4.5050 | 4.1450 | 4.2900 | 4.2900 | 2,753,000 |
| Mar 21, 2024 | 4.3600 | 4.6000 | 4.2800 | 4.4500 | 4.4500 | 2,557,000 |
| Mar 20, 2024 | 3.9300 | 4.4100 | 3.8950 | 4.3600 | 4.3600 | 3,666,300 |
| Mar 19, 2024 | 3.5600 | 3.9950 | 3.5600 | 3.9400 | 3.9400 | 2,569,200 |
| Mar 18, 2024 | 3.5900 | 3.6900 | 3.5200 | 3.6100 | 3.6100 | 2,732,600 |
| Mar 15, 2024 | 3.7800 | 3.8700 | 3.6000 | 3.6100 | 3.6100 | 2,900,300 |
| Mar 14, 2024 | 4.2200 | 4.3200 | 3.7800 | 3.8200 | 3.8200 | 5,322,300 |
| Mar 13, 2024 | 4.5700 | 5.1700 | 4.2450 | 4.2500 | 4.2500 | 19,634,700 |
| Mar 12, 2024 | 3.6800 | 3.7150 | 3.5600 | 3.5900 | 3.5900 | 3,547,600 |
| Mar 11, 2024 | 3.5600 | 3.7200 | 3.5000 | 3.6400 | 3.6400 | 1,869,700 |
| Mar 08, 2024 | 3.7200 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 2,342,400 |
| Mar 07, 2024 | 3.4800 | 3.7600 | 3.4800 | 3.6500 | 3.6500 | 2,351,700 |
| Mar 06, 2024 | 3.5400 | 3.6700 | 3.4000 | 3.4700 | 3.4700 | 2,627,400 |
| Mar 05, 2024 | 3.6000 | 3.6300 | 3.4220 | 3.4600 | 3.4600 | 1,845,100 |
| Mar 04, 2024 | 3.7500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 1,741,800 |
| Mar 01, 2024 | 3.6000 | 3.8900 | 3.5500 | 3.7300 | 3.7300 | 5,006,700 |
| Feb 29, 2024 | 3.5400 | 3.6950 | 3.2050 | 3.3300 | 3.3300 | 8,315,000 |
| Feb 28, 2024 | 3.3500 | 3.5900 | 3.3000 | 3.4300 | 3.4300 | 3,050,500 |
| Feb 27, 2024 | 3.2000 | 3.3900 | 3.1050 | 3.3900 | 3.3900 | 2,809,400 |
| Feb 26, 2024 | 2.8900 | 3.1500 | 2.8520 | 3.1100 | 3.1100 | 2,490,400 |
| Feb 23, 2024 | 2.8400 | 2.9950 | 2.7500 | 2.9300 | 2.9300 | 2,557,600 |
| Feb 22, 2024 | 2.8600 | 3.0200 | 2.7350 | 2.8500 | 2.8500 | 2,185,200 |
| Feb 21, 2024 | 2.9800 | 3.0500 | 2.7600 | 2.8000 | 2.8000 | 2,835,600 |
| Feb 20, 2024 | 3.0700 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 2,611,900 |
| Feb 16, 2024 | 3.2600 | 3.2800 | 3.1250 | 3.1300 | 3.1300 | 1,070,900 |
| Feb 15, 2024 | 3.2200 | 3.4050 | 3.1600 | 3.2600 | 3.2600 | 2,566,900 |
| Feb 14, 2024 | 2.9300 | 3.2100 | 2.7800 | 3.2000 | 3.2000 | 2,412,200 |
| Feb 13, 2024 | 2.8600 | 3.0000 | 2.7400 | 2.9050 | 2.9050 | 1,607,500 |
| Feb 12, 2024 | 2.8700 | 3.0950 | 2.8700 | 3.0800 | 3.0800 | 3,018,200 |
| Feb 09, 2024 | 2.7000 | 2.8750 | 2.6500 | 2.8600 | 2.8600 | 1,487,200 |
| Feb 08, 2024 | 2.7100 | 2.7550 | 2.6100 | 2.7000 | 2.7000 | 2,521,900 |
| Feb 07, 2024 | 2.9700 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 2,444,400 |
| Feb 06, 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,334,400 |
| Feb 05, 2024 | 2.9300 | 2.9700 | 2.8550 | 2.9100 | 2.9100 | 1,275,500 |
| Feb 02, 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 1,303,200 |
| Feb 01, 2024 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 1,564,500 |
| Jan 31, 2024 | 3.0500 | 3.1750 | 2.9200 | 2.9300 | 2.9300 | 1,541,000 |
| Jan 30, 2024 | 3.1100 | 3.1300 | 2.9810 | 3.0800 | 3.0800 | 2,315,400 |
| Jan 29, 2024 | 3.0400 | 3.1350 | 2.9150 | 3.1200 | 3.1200 | 2,216,600 |
| Jan 26, 2024 | 3.0600 | 3.1300 | 2.9300 | 3.0700 | 3.0700 | 3,218,300 |
| Jan 25, 2024 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 3,408,000 |
| Jan 24, 2024 | 3.0100 | 3.0100 | 2.7700 | 2.8100 | 2.8100 | 2,892,000 |
| Jan 23, 2024 | 2.8300 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 2,774,800 |
| Jan 22, 2024 | 2.4500 | 2.8400 | 2.4500 | 2.8100 | 2.8100 | 3,764,900 |
| Jan 19, 2024 | 2.4100 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 3,808,500 |
| Jan 18, 2024 | 2.4500 | 2.5200 | 2.3410 | 2.3900 | 2.3900 | 2,936,200 |
| Jan 17, 2024 | 2.3900 | 2.5400 | 2.3500 | 2.4500 | 2.4500 | 1,477,500 |
| Jan 16, 2024 | 2.5700 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 1,960,700 |
| Jan 12, 2024 | 2.7200 | 2.7700 | 2.5700 | 2.6300 | 2.6300 | 2,156,700 |
| Jan 11, 2024 | 2.6900 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 1,345,300 |
| Jan 10, 2024 | 2.7900 | 2.8100 | 2.6700 | 2.7000 | 2.7000 | 3,035,800 |
| Jan 09, 2024 | 2.8800 | 2.9850 | 2.7800 | 2.7900 | 2.7900 | 2,837,500 |
| Jan 08, 2024 | 2.7100 | 2.9600 | 2.6910 | 2.9600 | 2.9600 | 2,743,100 |
| Jan 05, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 2,947,200 |
| Jan 04, 2024 | 2.9300 | 2.9550 | 2.8300 | 2.8500 | 2.8500 | 1,940,700 |
| Jan 03, 2024 | 3.0500 | 3.0500 | 2.8450 | 2.9600 | 2.9600 | 3,659,800 |
| Jan 02, 2024 | 3.0900 | 3.3450 | 3.0200 | 3.0900 | 3.0900 | 3,500,000 |
| Dec 29, 2023 | 3.1200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 1,304,800 |
| Dec 28, 2023 | 2.9500 | 3.2100 | 2.8700 | 3.1800 | 3.1800 | 2,088,100 |
| Dec 27, 2023 | 3.2600 | 3.2900 | 2.9300 | 2.9400 | 2.9400 | 2,381,800 |
| Dec 26, 2023 | 3.2900 | 3.3100 | 3.2250 | 3.2400 | 3.2400 | 1,455,000 |
| Dec 22, 2023 | 3.3100 | 3.3950 | 3.2100 | 3.2900 | 3.2900 | 2,786,500 |
| Dec 21, 2023 | 3.2800 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 3,032,500 |
| Dec 20, 2023 | 3.1000 | 3.3350 | 3.0500 | 3.1800 | 3.1800 | 3,995,700 |
| Dec 19, 2023 | 2.8500 | 3.1800 | 2.7850 | 3.1600 | 3.1600 | 6,898,600 |
| Dec 18, 2023 | 2.8700 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 2,669,900 |
| Dec 15, 2023 | 3.2700 | 3.3200 | 2.8300 | 2.8500 | 2.8500 | 3,703,600 |
| Dec 14, 2023 | 3.1400 | 3.3800 | 3.1400 | 3.2300 | 3.2300 | 3,960,100 |
| Dec 13, 2023 | 3.1300 | 3.1500 | 2.7700 | 3.0700 | 3.0700 | 5,859,800 |
| Dec 12, 2023 | 3.0600 | 3.1300 | 2.9900 | 3.0900 | 3.0900 | 5,197,500 |
| Dec 11, 2023 | 3.0700 | 3.1400 | 3.0000 | 3.1100 | 3.1100 | 6,924,400 |
| Dec 08, 2023 | 3.0900 | 3.1050 | 2.9300 | 3.0200 | 3.0200 | 4,378,100 |
| Dec 07, 2023 | 3.0000 | 3.1550 | 2.9450 | 3.0600 | 3.0600 | 4,437,700 |
| Dec 06, 2023 | 2.7800 | 3.0100 | 2.7700 | 2.9700 | 2.9700 | 5,607,600 |
| Dec 05, 2023 | 2.9800 | 2.9900 | 2.7400 | 2.8100 | 2.8100 | 7,236,900 |
| Dec 04, 2023 | 2.8500 | 3.0550 | 2.8200 | 2.9800 | 2.9800 | 8,522,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.