SKIN Quote, Trading Chart, The Beauty Health Company
Stock Information
| Company Name: |
The Beauty Health Company |
| Stock Symbol: |
SKIN |
| Market: |
NASDAQ |
| Website: |
beautyhealth.com |
Get SKIN Alerts
News, Short Squeeze, Breakout and More Instantly...
SKIN Quote
| Last: | $0.929 |
| Change Percent: | 1.66% |
| Open: | $0.9303 |
| Previous Close: | $0.929 |
| High: | $0.97 |
| Low: | $0.891 |
| Volume: | 946,503 |
| Last Trade Date Time: | 07/10/2026 03:45:56 pm |
| Quotes are delayed by 15 to 20 minutes. |
SKIN Chart
Last Twenty Trading Days
| Date: | 2026-07-10 |
| Open: | $0.9303 |
| Close: | $0.929 |
| High: | $0.97 |
| Low: | $0.891 |
| Volume: | 946,503 |
| Date: | 2026-07-09 |
| Open: | $1.04 |
| Close: | $0.9138 |
| High: | $1.135 |
| Low: | $0.9 |
| Volume: | 3,022,137 |
| Date: | 2026-07-08 |
| Open: | $1.1 |
| Close: | $1.015 |
| High: | $1.22 |
| Low: | $0.9811 |
| Volume: | 6,241,581 |
| Date: | 2026-07-07 |
| Open: | $0.7715 |
| Close: | $1.0384 |
| High: | $1.18 |
| Low: | $0.7715 |
| Volume: | 83,346,995 |
| Date: | 2026-07-06 |
| Open: | $0.7153 |
| Close: | $0.7388 |
| High: | $0.7528 |
| Low: | $0.701 |
| Volume: | 533,653 |
| Date: | 2026-07-02 |
| Open: | $0.72 |
| Close: | $0.7042 |
| High: | $0.7742 |
| Low: | $0.7 |
| Volume: | 490,521 |
| Date: | 2026-07-01 |
| Open: | $0.6934 |
| Close: | $0.6851 |
| High: | $0.7899 |
| Low: | $0.67 |
| Volume: | 218,725 |
| Date: | 2026-06-30 |
| Open: | $0.6976 |
| Close: | $0.6922 |
| High: | $0.7049 |
| Low: | $0.684 |
| Volume: | 139,545 |
| Date: | 2026-06-29 |
| Open: | $0.66 |
| Close: | $0.64 |
| High: | $0.7249 |
| Low: | $0.6381 |
| Volume: | 328,383 |
| Date: | 2026-06-26 |
| Open: | $0.6406 |
| Close: | $0.6887 |
| High: | $0.6757 |
| Low: | $0.6248 |
| Volume: | 429,315 |
| Date: | 2026-06-25 |
| Open: | $0.667 |
| Close: | $0.7184 |
| High: | $0.7138 |
| Low: | $0.6601 |
| Volume: | 434,018 |
| Date: | 2026-06-24 |
| Open: | $0.6617 |
| Close: | $0.6836 |
| High: | $0.7254 |
| Low: | $0.653 |
| Volume: | 737,946 |
| Date: | 2026-06-23 |
| Open: | $0.6664 |
| Close: | $0.6927 |
| High: | $0.6964 |
| Low: | $0.6582 |
| Volume: | 147,352 |
| Date: | 2026-06-22 |
| Open: | $0.64 |
| Close: | $0.64 |
| High: | $0.7 |
| Low: | $0.64 |
| Volume: | 204,425 |
| Date: | 2026-06-18 |
| Open: | $0.67 |
| Close: | $0.6941 |
| High: | $0.7038 |
| Low: | $0.66 |
| Volume: | 362,797 |
| Date: | 2026-06-17 |
| Open: | $0.6521 |
| Close: | $0.6435 |
| High: | $0.709 |
| Low: | $0.64 |
| Volume: | 167,812 |
| Date: | 2026-06-16 |
| Open: | $0.6422 |
| Close: | $0.6942 |
| High: | $0.6621 |
| Low: | $0.6373 |
| Volume: | 161,061 |
| Date: | 2026-06-15 |
| Open: | $0.68 |
| Close: | $0.6668 |
| High: | $0.6981 |
| Low: | $0.6668 |
| Volume: | 258,221 |
| Date: | 2026-06-12 |
| Open: | $0.63 |
| Close: | $0.6351 |
| High: | $0.6669 |
| Low: | $0.63 |
| Volume: | 189,194 |
| Date: | 2026-06-11 |
| Open: | $0.6551 |
| Close: | $0.6475 |
| High: | $0.6551 |
| Low: | $0.6214 |
| Volume: | 230,396 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.