SkinHealth Systems Inc. (SKIN) NASDAQ

Currency In USD

SKIN Historical Return

If you invested $1000 in The Beauty Health Company (SKIN) since IPO date, it would be worth $63.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $38, while $1000 invested 1 year ago would be worth $428.44. This corresponds to total returns of -93.68%, -96.2%, -57.16%, respectively, with annualized returns of -38.44%, -47.99%, -57.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SKIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.68	0.69	0.69	0.74	0.62	1.08M
July 30, 2026	0.64	0.68	0.68	0.69	0.63	421,043
July 29, 2026	0.67	0.64	0.64	0.7	0.64	891,923
July 28, 2026	0.74	0.7	0.7	0.75	0.69	1.03M
July 27, 2026	0.74	0.75	0.75	0.81	0.71	1.65M
July 24, 2026	0.74	0.73	0.73	0.78	0.72	687,783
July 23, 2026	0.75	0.74	0.74	0.79	0.74	830,053
July 22, 2026	0.77	0.75	0.75	0.81	0.75	483,986
July 21, 2026	0.78	0.76	0.76	0.79	0.76	882,654
July 20, 2026	0.84	0.79	0.79	0.87	0.78	686,619
July 17, 2026	0.81	0.84	0.84	0.85	0.8	653,689
July 16, 2026	0.87	0.82	0.82	0.91	0.81	713,283
July 15, 2026	0.84	0.91	0.91	0.94	0.84	804,396
July 14, 2026	0.86	0.86	0.86	0.9	0.83	827,015
July 13, 2026	0.9	0.84	0.84	0.92	0.84	931,862
July 10, 2026	0.93	0.91	0.91	0.97	0.89	1.08M
July 09, 2026	1.04	0.94	0.94	1.14	0.9	3.54M
July 08, 2026	1.1	1.05	1.05	1.22	0.98	6.82M
July 07, 2026	0.77	1.11	1.11	1.18	0.77	87.56M
July 06, 2026	0.72	0.75	0.75	0.76	0.7	657,646
July 02, 2026	0.72	0.73	0.73	0.77	0.7	639,276
July 01, 2026	0.69	0.72	0.72	0.79	0.67	613,259
June 30, 2026	0.7	0.69	0.69	0.72	0.68	559,728
June 29, 2026	0.66	0.71	0.71	0.73	0.64	694,724
June 26, 2026	0.64	0.66	0.66	0.68	0.59	14.36M
June 25, 2026	0.67	0.64	0.64	0.71	0.64	1.13M
June 24, 2026	0.66	0.66	0.66	0.73	0.65	1.27M
June 23, 2026	0.67	0.67	0.67	0.7	0.66	542,757
June 22, 2026	0.64	0.67	0.67	0.7	0.64	565,038
June 18, 2026	0.67	0.66	0.66	0.7	0.66	869,514
June 17, 2026	0.65	0.65	0.65	0.71	0.64	644,589
June 16, 2026	0.64	0.65	0.65	0.66	0.64	302,168
June 15, 2026	0.68	0.66	0.66	0.7	0.65	491,868
June 12, 2026	0.63	0.65	0.65	0.67	0.63	390,236
June 11, 2026	0.66	0.64	0.64	0.66	0.62	620,944
June 10, 2026	0.61	0.67	0.67	0.67	0.61	402,722
June 09, 2026	0.66	0.63	0.63	0.66	0.62	453,599
June 08, 2026	0.6	0.63	0.63	0.66	0.6	756,880
June 05, 2026	0.61	0.61	0.61	0.63	0.59	0
June 04, 2026	0.63	0.61	0.61	0.67	0.61	744,329
June 03, 2026	0.67	0.63	0.63	0.68	0.63	789,012
June 02, 2026	0.7	0.67	0.67	0.72	0.66	832,743
June 01, 2026	0.77	0.7	0.7	0.77	0.7	602,694
May 29, 2026	0.79	0.77	0.77	0.82	0.74	1.87M
May 28, 2026	0.77	0.79	0.79	0.81	0.73	806,879
May 27, 2026	0.85	0.78	0.78	0.88	0.78	1.28M
May 26, 2026	0.69	0.86	0.86	0.86	0.69	4.32M
May 22, 2026	0.66	0.69	0.69	0.69	0.64	873,556
May 21, 2026	0.67	0.66	0.66	0.72	0.66	1.12M
May 20, 2026	0.63	0.68	0.68	0.72	0.63	1.25M
May 19, 2026	0.62	0.66	0.66	0.67	0.59	1.46M
May 18, 2026	0.64	0.61	0.61	0.68	0.6	933,749
May 15, 2026	0.65	0.64	0.64	0.69	0.61	771,298
May 14, 2026	0.65	0.68	0.68	0.71	0.62	1.17M
May 13, 2026	0.63	0.65	0.65	0.68	0.61	1.15M
May 12, 2026	0.64	0.65	0.65	0.68	0.61	1.15M
May 11, 2026	0.62	0.65	0.65	0.68	0.55	3.49M
May 08, 2026	0.83	0.58	0.58	0.83	0.57	4.74M
May 07, 2026	0.93	0.91	0.91	0.96	0.85	2.61M
May 06, 2026	0.91	0.93	0.93	0.95	0.88	883,943