The Beauty Health Company - SKIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.09	2.07	2.07	2.12	2.03	321,100
August 20, 2025	2.15	2.12	2.12	2.19	2.12	443,627
August 19, 2025	2.2	2.16	2.16	2.22	2.1	492,600
August 18, 2025	2.18	2.19	2.19	2.26	2.13	609,131
August 15, 2025	2.19	2.18	2.18	2.21	2.07	1.1M
August 14, 2025	2.32	2.17	2.17	2.38	2.16	1.63M
August 13, 2025	2.37	2.38	2.38	2.56	2.3	2.28M
August 12, 2025	2.21	2.32	2.32	2.34	2.17	1.7M
August 11, 2025	1.93	2.21	2.21	2.37	1.91	3.58M
August 08, 2025	2.02	1.89	1.89	2.35	1.77	7.72M
August 07, 2025	1.63	1.59	1.59	1.67	1.58	2.37M
August 06, 2025	1.64	1.59	1.59	1.67	1.53	1.64M
August 05, 2025	1.62	1.65	1.65	1.65	1.59	265,000
August 04, 2025	1.56	1.6	1.6	1.63	1.54	330,500
August 01, 2025	1.52	1.53	1.53	1.56	1.46	540,400
July 31, 2025	1.59	1.54	1.54	1.61	1.53	559,612
July 30, 2025	1.68	1.6	1.6	1.7	1.59	478,100
July 29, 2025	1.78	1.69	1.69	1.81	1.67	402,700
July 28, 2025	1.79	1.76	1.76	1.79	1.72	266,616
July 25, 2025	1.85	1.79	1.79	1.85	1.77	300,027
July 24, 2025	2.06	1.83	1.83	2.06	1.8	641,397
July 23, 2025	1.84	2.02	2.02	2.1	1.8	1.83M
July 22, 2025	1.66	1.83	1.83	1.88	1.66	1.33M
July 21, 2025	1.6	1.66	1.66	1.77	1.59	689,518
July 18, 2025	1.69	1.59	1.59	1.69	1.59	466,443
July 17, 2025	1.7	1.66	1.66	1.74	1.65	434,435
July 16, 2025	1.64	1.72	1.72	1.77	1.64	652,100
July 15, 2025	1.86	1.64	1.64	1.86	1.63	1.13M
July 14, 2025	1.95	1.87	1.87	2.01	1.85	765,100
July 11, 2025	2.04	1.91	1.91	2.04	1.9	564,916
July 10, 2025	2.08	2.04	2.04	2.17	2.04	501,475
July 09, 2025	2.11	2.09	2.09	2.12	2.03	756,124
July 08, 2025	2.23	2.1	2.1	2.26	2.09	663,229
July 07, 2025	2.27	2.2	2.2	2.33	2.19	869,200
July 03, 2025	2.16	2.28	2.28	2.38	2.11	499,700
July 02, 2025	2.16	2.11	2.11	2.17	1.92	1.92M
July 01, 2025	1.9	2.16	2.16	2.22	1.87	1.31M
June 30, 2025	2	1.91	1.91	2.03	1.89	494,000
June 27, 2025	1.93	1.95	1.95	1.96	1.86	6.4M
June 26, 2025	1.92	1.94	1.94	2.08	1.9	737,700
June 25, 2025	1.95	1.92	1.92	1.95	1.82	420,400
June 24, 2025	1.93	1.92	1.92	2	1.82	667,212
June 23, 2025	1.62	1.93	1.93	2.04	1.61	2.33M
June 20, 2025	1.48	1.61	1.61	1.63	1.43	783,202
June 18, 2025	1.52	1.46	1.46	1.58	1.45	709,600
June 17, 2025	1.5	1.53	1.53	1.56	1.5	395,308
June 16, 2025	1.57	1.54	1.54	1.66	1.52	654,600
June 13, 2025	1.51	1.53	1.53	1.56	1.51	662,300
June 12, 2025	1.57	1.56	1.56	1.62	1.54	393,232
June 11, 2025	1.6	1.59	1.59	1.65	1.58	468,801
June 10, 2025	1.59	1.6	1.6	1.66	1.58	442,228
June 09, 2025	1.62	1.6	1.6	1.71	1.58	919,240
June 06, 2025	1.65	1.6	1.6	1.72	1.59	764,300
June 05, 2025	1.67	1.6	1.6	1.71	1.58	599,334
June 04, 2025	1.66	1.67	1.67	1.71	1.62	288,600
June 03, 2025	1.6	1.65	1.65	1.69	1.52	619,100
June 02, 2025	1.61	1.6	1.6	1.66	1.55	641,304
May 30, 2025	1.59	1.63	1.63	1.7	1.56	1.19M
May 29, 2025	1.65	1.61	1.61	1.75	1.58	551,025
May 28, 2025	1.68	1.65	1.65	1.7	1.6	597,060

The Beauty Health Company (SKIN) NASDAQ