NASDAQ : SKIN
The Beauty Health Company — Price history
Consumer Staples · Household & Personal Products · United States
Last price 9.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 64.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Beauty Health Company (SKIN) closed at 10.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.9 | 10.78 | 9.81 | 10.38 | 43,638 | +4.43% |
| 2026-10-30 | 10.26 | 10.26 | 9.68 | 9.94 | 75,322 | -2.07% |
| 2026-10-29 | 10.45 | 10.49 | 10.055 | 10.15 | 58,078 | -3.24% |
| 2026-10-28 | 10.12 | 10.51 | 10.12 | 10.49 | 46,744 | +3.66% |
| 2026-10-27 | 10.53 | 10.53 | 9.96 | 10.12 | 58,356 | -3.80% |
| 2026-10-26 | 11 | 11 | 10.5 | 10.52 | 63,673 | -3.31% |
| 2026-10-23 | 11.05 | 11.47 | 10.6 | 10.88 | 51,045 | -1.94% |
| 2026-10-22 | 10.66 | 11.26 | 10.56 | 11.095 | 26,836 | +0.59% |
| 2026-10-21 | 11.06 | 11.38 | 10.9 | 11.03 | 35,920 | -1.16% |
| 2026-10-20 | 10.52 | 11.16 | 9.89 | 11.16 | 34,882 | +5.78% |
| 2026-10-19 | 11 | 11.01 | 9.895 | 10.55 | 61,735 | -0.09% |
| 2026-10-16 | 12.56 | 12.835 | 10.3 | 10.56 | 89,015 | -16.19% |
| 2026-10-15 | 11.31 | 12.89 | 10.705 | 12.6 | 63,474 | +9.00% |
| 2026-10-14 | 11.09 | 11.75 | 10.01 | 11.56 | 56,088 | +6.92% |
| 2026-10-13 | 10.282 | 10.998 | 10.06 | 10.812 | 28,871 | +2.97% |
| 2026-10-12 | 10.56 | 10.8 | 10.06 | 10.5 | 26,564 | -4.55% |
| 2026-10-09 | 10.4 | 11.005 | 10.038 | 11 | 25,451 | -3.32% |
| 2026-10-08 | 11.56 | 11.776 | 11 | 11.378 | 19,883 | -3.56% |
| 2026-10-07 | 11.72 | 11.974 | 11.442 | 11.798 | 10,971 | +0.67% |
| 2026-10-06 | 12.6 | 12.6 | 11.56 | 11.72 | 20,930 | -2.33% |
| 2026-10-05 | 12.56 | 12.85 | 11.372 | 12 | 17,217 | -4.76% |
| 2026-10-02 | 12.206 | 13 | 12.206 | 12.6 | 8,491 | +0.00% |
| 2026-10-01 | 12.836 | 12.836 | 12.318 | 12.6 | 17,699 | +0.00% |
| 2026-09-30 | 12.2 | 12.886 | 12.2 | 12.6 | 10,251 | +1.43% |
| 2026-09-29 | 12.902 | 13.322 | 12.226 | 12.422 | 11,419 | -4.45% |
| 2026-09-28 | 13.066 | 13.798 | 12.86 | 13 | 10,556 | -2.23% |
| 2026-09-25 | 12.94 | 13.538 | 12.842 | 13.296 | 9,010 | +0.73% |
| 2026-09-24 | 13.398 | 13.398 | 13 | 13.2 | 12,426 | -2.47% |
| 2026-09-23 | 13.16 | 13.66 | 12.8 | 13.534 | 12,384 | +0.52% |
| 2026-09-22 | 12.96 | 13.656 | 12.96 | 13.464 | 13,360 | -0.27% |
| 2026-09-21 | 13.4 | 14 | 12.8 | 13.5 | 19,390 | +0.00% |
| 2026-09-18 | 13.3 | 13.794 | 13 | 13.5 | 51,422 | -0.75% |
| 2026-09-17 | 13.5 | 13.99 | 12.804 | 13.602 | 13,043 | +0.76% |
| 2026-09-16 | 13.2 | 13.699 | 12.8 | 13.5 | 23,193 | +0.00% |
| 2026-09-15 | 13.6 | 14.008 | 13.2 | 13.5 | 18,191 | -3.59% |
| 2026-09-14 | 14.162 | 14.2 | 13.242 | 14.002 | 11,393 | +0.01% |
| 2026-09-11 | 14 | 14.2 | 13.674 | 14 | 9,516 | +1.45% |
| 2026-09-10 | 13.804 | 13.88 | 13.368 | 13.8 | 13,776 | +0.00% |
| 2026-09-09 | 14.53 | 14.81 | 13.782 | 13.8 | 12,878 | -6.39% |
| 2026-09-08 | 13.7 | 15 | 13.5 | 14.742 | 20,862 | +7.61% |
| 2026-09-04 | 13.7 | 14.18 | 13.4 | 13.7 | 13,495 | -1.72% |
| 2026-09-03 | 14.138 | 14.398 | 13.468 | 13.94 | 21,195 | -1.40% |
| 2026-09-02 | 13.5 | 14.24 | 13.02 | 14.138 | 17,847 | +4.73% |
| 2026-09-01 | 13.292 | 13.78 | 13.176 | 13.5 | 14,109 | -0.16% |
| 2026-08-31 | 13.6 | 14.246 | 13.066 | 13.522 | 27,015 | -1.30% |
| 2026-08-28 | 13.8 | 14.192 | 13.466 | 13.7 | 18,460 | -0.94% |
| 2026-08-27 | 13.6 | 14.4 | 13.6 | 13.83 | 13,274 | +0.95% |
| 2026-08-26 | 12.96 | 13.884 | 12.802 | 13.7 | 26,137 | +5.37% |
| 2026-08-25 | 13.22 | 14.16 | 13 | 13.002 | 17,860 | -4.40% |
| 2026-08-24 | 13 | 14.28 | 13 | 13.6 | 19,199 | +4.09% |
| 2026-08-21 | 12.364 | 13.386 | 12.364 | 13.066 | 19,409 | +3.70% |
| 2026-08-20 | 11.888 | 12.78 | 11.342 | 12.6 | 38,642 | +5.92% |
| 2026-08-19 | 12.048 | 12.57 | 11.871 | 11.896 | 22,718 | -0.87% |
| 2026-08-18 | 12 | 12.4 | 12 | 12 | 15,593 | +0.00% |
| 2026-08-17 | 13.18 | 13.542 | 12 | 12 | 13,847 | -10.04% |
| 2026-08-14 | 13.136 | 13.588 | 12.86 | 13.34 | 16,885 | +1.06% |
| 2026-08-13 | 12.84 | 13.398 | 12.84 | 13.2 | 15,157 | +2.04% |
| 2026-08-12 | 14 | 14.001 | 12.84 | 12.936 | 8,600 | -7.60% |
| 2026-08-11 | 12.994 | 14 | 12.8 | 14 | 19,806 | +9.37% |
| 2026-08-10 | 13.22 | 13.678 | 12.452 | 12.8 | 23,726 | -3.18% |
| 2026-08-07 | 13.02 | 14.016 | 13.02 | 13.22 | 45,187 | -13.91% |
| 2026-08-06 | 14.1 | 15.599 | 13.408 | 15.356 | 35,791 | +8.88% |
| 2026-08-05 | 14.452 | 14.584 | 13.836 | 14.104 | 16,343 | -0.03% |
| 2026-08-04 | 14.4 | 15 | 14.058 | 14.108 | 15,599 | +0.92% |
| 2026-08-03 | 13.906 | 14.702 | 13.5 | 13.98 | 17,118 | +1.97% |
| 2026-07-31 | 13.664 | 14.702 | 12.452 | 13.71 | 54,260 | +1.42% |
| 2026-07-30 | 12.786 | 13.798 | 12.58 | 13.518 | 21,052 | +5.03% |
| 2026-07-29 | 13.34 | 13.974 | 12.812 | 12.87 | 44,700 | -7.89% |
| 2026-07-28 | 14.862 | 14.964 | 13.818 | 13.972 | 51,599 | -6.60% |
| 2026-07-27 | 14.826 | 16.198 | 14.102 | 14.96 | 82,640 | +2.16% |
| 2026-07-24 | 14.808 | 15.57 | 14.4 | 14.644 | 34,389 | -1.05% |
| 2026-07-23 | 15.092 | 15.782 | 14.778 | 14.8 | 41,551 | -1.95% |
| 2026-07-22 | 15.4 | 16.236 | 15.094 | 15.094 | 24,234 | -0.91% |
| 2026-07-21 | 15.534 | 15.758 | 15.2 | 15.232 | 44,209 | -3.39% |
| 2026-07-20 | 16.7 | 17.38 | 15.6 | 15.766 | 34,424 | -6.58% |
| 2026-07-17 | 16.2 | 17.094 | 16 | 16.876 | 32,685 | +2.71% |
| 2026-07-16 | 17.4 | 18.206 | 16.22 | 16.43 | 36,201 | -9.32% |
| 2026-07-15 | 16.8 | 18.724 | 16.8 | 18.118 | 40,575 | +4.97% |
| 2026-07-14 | 17.11 | 17.998 | 16.6 | 17.26 | 42,992 | +2.66% |
| 2026-07-13 | 18 | 18.5 | 16.8 | 16.812 | 46,616 | -7.59% |
| 2026-07-10 | 18.606 | 19.4 | 17.82 | 18.192 | 54,238 | -3.55% |
| 2026-07-09 | 20.8 | 22.7 | 18 | 18.862 | 177,700 | -10.18% |
| 2026-07-08 | 22 | 24.4 | 19.622 | 21 | 344,114 | -5.41% |
| 2026-07-07 | 15.43 | 23.6 | 15.43 | 22.2 | 4,401,942 | +47.04% |
| 2026-07-06 | 14.306 | 15.152 | 14.02 | 15.098 | 32,882 | +4.01% |
| 2026-07-02 | 14.4 | 15.484 | 14 | 14.516 | 31,963 | +1.11% |
| 2026-07-01 | 13.868 | 15.798 | 13.4 | 14.356 | 30,666 | +3.65% |
| 2026-06-30 | 13.952 | 14.344 | 13.657 | 13.85 | 27,986 | -2.82% |
| 2026-06-29 | 13.2 | 14.692 | 12.762 | 14.252 | 34,737 | +7.97% |
| 2026-06-26 | 12.812 | 13.513 | 11.8 | 13.2 | 718,216 | +3.17% |
| 2026-06-25 | 13.34 | 14.275 | 12.758 | 12.794 | 56,624 | -3.08% |
| 2026-06-24 | 13.234 | 14.508 | 12.954 | 13.2 | 63,707 | -1.02% |
| 2026-06-23 | 13.328 | 13.928 | 13.164 | 13.336 | 25,396 | -0.76% |
| 2026-06-22 | 12.8 | 14 | 12.8 | 13.438 | 28,263 | +1.37% |
| 2026-06-18 | 13.4 | 14.076 | 13.2 | 13.256 | 43,486 | +1.98% |
| 2026-06-17 | 13.042 | 14.18 | 12.8 | 12.998 | 32,234 | -0.51% |
| 2026-06-16 | 12.844 | 13.286 | 12.746 | 13.064 | 15,268 | -0.32% |
| 2026-06-15 | 13.6 | 13.962 | 12.982 | 13.106 | 24,593 | +0.23% |
| 2026-06-12 | 12.6 | 13.386 | 12.6 | 13.076 | 19,511 | +1.90% |
| 2026-06-11 | 13.102 | 13.102 | 12.324 | 12.832 | 32,301 | -3.58% |
| 2026-06-10 | 12.252 | 13.326 | 12.252 | 13.308 | 20,136 | +5.00% |
| 2026-06-09 | 13.12 | 13.274 | 12.4 | 12.674 | 22,679 | -0.06% |
| 2026-06-08 | 11.966 | 13.174 | 11.958 | 12.682 | 37,844 | +4.36% |
| 2026-06-05 | 12.3 | 12.738 | 11.834 | 12.152 | 47,786 | -0.44% |
| 2026-06-04 | 12.678 | 13.388 | 12.206 | 12.206 | 37,253 | -3.72% |
| 2026-06-03 | 13.384 | 13.546 | 12.616 | 12.678 | 39,596 | -4.75% |
| 2026-06-02 | 14 | 14.39 | 13.236 | 13.31 | 41,648 | -5.33% |
| 2026-06-01 | 15.386 | 15.386 | 14.038 | 14.06 | 30,265 | -9.15% |
| 2026-05-29 | 15.8 | 16.42 | 14.892 | 15.476 | 93,503 | -1.50% |
| 2026-05-28 | 15.4 | 16.25 | 14.62 | 15.712 | 40,471 | +0.26% |
| 2026-05-27 | 17.022 | 17.596 | 15.658 | 15.672 | 64,088 | -8.70% |
| 2026-05-26 | 13.754 | 17.176 | 13.754 | 17.166 | 216,016 | +24.81% |
| 2026-05-22 | 13.254 | 13.8 | 12.876 | 13.754 | 43,678 | +4.21% |
| 2026-05-21 | 13.47 | 14.306 | 13.11 | 13.198 | 55,949 | -2.60% |
| 2026-05-20 | 12.646 | 14.334 | 12.646 | 13.55 | 62,575 | +2.26% |
| 2026-05-19 | 12.388 | 13.458 | 11.8 | 13.25 | 73,222 | +9.40% |
| 2026-05-18 | 12.708 | 13.6 | 12.094 | 12.112 | 46,727 | -5.92% |
| 2026-05-15 | 13.058 | 13.8 | 12.286 | 12.874 | 38,787 | -4.90% |
| 2026-05-14 | 12.964 | 14.274 | 12.4 | 13.538 | 58,711 | +4.14% |
| 2026-05-13 | 12.63 | 13.672 | 12.14 | 13 | 57,622 | -0.70% |