SKIN | SkinHealth Sys-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SkinHealth Sys-A (SKIN)

NASDAQ

$10.88-$0.005 (-0.05%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.4B
Market Cap
-60.86%
1-Year Change
Household & Personal Products
Industry

1 Month
-19.61%

Low Price$10.50

High Price$12.60
3 Months
-26.49%

Low Price$10.50

High Price$12.60
1 Year
-60.86%

Low Price$10.50

High Price$12.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	11.05	11.47	10.60	10.88	-1.94%	51,045
10/22/2026	10.66	11.26	10.56	11.10	+0.59%	26,836
10/21/2026	11.06	11.38	10.90	11.03	-1.16%	35,920
10/20/2026	10.52	11.16	9.89	11.16	+5.78%	34,454
10/19/2026	11.00	11.01	9.90	10.55	-0.09%	61,735
10/16/2026	12.56	12.84	10.30	10.56	-16.19%	89,015
10/15/2026	11.31	12.89	10.71	12.60	+9.00%	63,474
10/14/2026	11.09	11.75	10.01	11.56	+6.92%	56,088
10/14/2026	1:20 Split
10/13/2026	10.28	11.00	10.06	10.81	+2.97%	577,434
10/12/2026	10.56	10.80	10.06	10.50	-4.55%	531,297
10/09/2026	10.40	11.01	10.04	11.00	-3.32%	509,035
10/08/2026	11.56	11.78	11.00	11.38	-3.56%	397,672
10/07/2026	11.72	11.97	11.44	11.80	+0.67%	219,424
10/06/2026	12.60	12.60	11.56	11.72	-2.33%	418,604
10/05/2026	12.56	12.85	11.37	12.00	-4.76%	344,358
10/02/2026	12.21	13.00	12.21	12.60	0.00%	169,826
10/01/2026	12.84	12.84	12.32	12.60	0.00%	353,982
09/30/2026	12.20	12.89	12.20	12.60	+1.43%	205,036
09/29/2026	12.90	13.32	12.23	12.42	-4.45%	228,388
09/28/2026	13.07	13.80	12.86	13.00	-2.23%	211,138
09/25/2026	12.94	13.54	12.84	13.30	+0.73%	180,201
09/24/2026	13.40	13.40	13.00	13.20	-2.47%	248,518
09/23/2026	13.16	13.66	12.80	13.53	+0.52%	247,685
09/22/2026	12.96	13.66	12.96	13.46	-0.27%	267,030
09/21/2026	13.40	14.00	12.80	13.50	0.00%	387,804
09/18/2026	13.30	13.79	13.00	13.50	-0.75%	1,028,224
09/17/2026	13.50	13.99	12.80	13.60	+0.76%	260,866
09/16/2026	13.20	13.70	12.80	13.50	0.00%	463,861
09/15/2026	13.60	14.01	13.20	13.50	-3.59%	363,820
09/14/2026	14.16	14.20	13.24	14.00	+0.01%	227,876
09/11/2026	14.00	14.20	13.67	14.00	+1.45%	190,327
09/10/2026	13.80	13.88	13.37	13.80	0.00%	275,520
09/09/2026	14.53	14.81	13.78	13.80	-6.39%	257,565
09/08/2026	13.70	15.00	13.50	14.74	+7.61%	417,242
09/04/2026	13.70	14.18	13.40	13.70	-1.72%	269,903
09/03/2026	14.14	14.40	13.47	13.94	-1.40%	423,905
09/02/2026	13.50	14.24	13.02	14.14	+4.73%	356,952
09/01/2026	13.29	13.78	13.18	13.50	-0.16%	282,187
08/31/2026	13.60	14.25	13.07	13.52	-1.30%	539,074
08/28/2026	13.80	14.19	13.47	13.70	-0.94%	369,208
08/27/2026	13.60	14.40	13.60	13.83	+0.95%	265,487
08/26/2026	12.96	13.88	12.80	13.70	+5.37%	522,754
08/25/2026	13.22	14.16	13.00	13.00	-4.40%	357,204
08/24/2026	13.00	14.28	13.00	13.60	+4.09%	383,995
08/21/2026	12.36	13.39	12.36	13.07	+3.70%	388,185
08/20/2026	11.89	12.78	11.34	12.60	+5.92%	772,851
08/19/2026	12.05	12.57	11.87	11.90	-0.87%	453,654
08/18/2026	12.00	12.40	12.00	12.00	0.00%	311,870
08/17/2026	13.18	13.54	12.00	12.00	-10.04%	276,944
08/14/2026	13.14	13.59	12.86	13.34	+1.06%	337,713
08/13/2026	12.84	13.40	12.84	13.20	+2.04%	303,141
08/12/2026	14.00	14.00	12.84	12.94	-7.60%	172,012
08/11/2026	12.99	14.00	12.80	14.00	+9.38%	396,124
08/10/2026	13.22	13.68	12.45	12.80	-3.18%	474,520
08/07/2026	13.02	14.02	13.02	13.22	-13.91%	903,744
08/06/2026	14.10	15.60	13.41	15.36	+8.88%	715,835
08/06/2026	-$0.40 Earnings
08/05/2026	14.45	14.58	13.84	14.10	-0.03%	326,871
08/04/2026	14.40	15.00	14.06	14.11	+0.92%	311,980
08/03/2026	13.91	14.70	13.50	13.98	+1.97%	342,367
07/31/2026	13.66	14.70	12.45	13.71	+1.42%	1,085,216
07/30/2026	12.79	13.80	12.58	13.52	+5.03%	421,044
07/29/2026	13.34	13.97	12.81	12.87	-7.89%	894,013
07/28/2026	14.86	14.96	13.82	13.97	-6.60%	1,031,986
07/27/2026	14.83	16.20	14.10	14.96	+2.16%	1,652,800
07/24/2026	14.81	15.57	14.40	14.64	-1.05%	687,786
07/23/2026	15.09	15.78	14.78	14.80	-1.95%	831,026
07/22/2026	15.40	16.24	15.09	15.09	-0.91%	484,687
07/21/2026	15.53	15.76	15.20	15.23	-3.39%	884,186
07/20/2026	16.70	17.38	15.60	15.77	-6.58%	688,497
07/17/2026	16.20	17.09	16.00	16.88	+2.71%	653,706
07/16/2026	17.40	18.21	16.22	16.43	-9.32%	724,037
07/15/2026	16.80	18.72	16.80	18.12	+4.97%	811,508
07/14/2026	17.11	18.00	16.60	17.26	+2.66%	853,161
07/13/2026	18.00	18.50	16.80	16.81	-7.59%	932,329
07/10/2026	18.61	19.40	17.82	18.19	-3.55%	1,084,762
07/09/2026	20.80	22.70	18.00	18.86	-10.18%	3,554,194
07/08/2026	22.00	24.40	19.62	21.00	-5.41%	6,882,285
07/07/2026	15.43	23.60	15.43	22.20	+47.04%	88,038,841
07/06/2026	14.31	15.15	14.02	15.10	+4.01%	657,646
07/02/2026	14.40	15.48	14.00	14.52	+1.11%	639,278
07/01/2026	13.87	15.80	13.40	14.36	+3.65%	613,324
06/30/2026	13.95	14.34	13.66	13.85	-2.82%	559,728
06/29/2026	13.20	14.69	12.76	14.25	+7.97%	694,744
06/26/2026	12.81	13.51	11.80	13.20	+3.17%	14,364,329
06/25/2026	13.34	14.28	12.76	12.79	-3.08%	1,132,490
06/24/2026	13.23	14.51	12.95	13.20	-1.02%	1,274,156
06/23/2026	13.33	13.93	13.16	13.34	-0.76%	507,929
06/22/2026	12.80	14.00	12.80	13.44	+1.37%	565,277
06/18/2026	13.40	14.08	13.20	13.26	+1.98%	869,734
06/17/2026	13.04	14.18	12.80	13.00	-0.51%	644,689
06/16/2026	12.84	13.29	12.75	13.06	-0.32%	305,368
06/15/2026	13.60	13.96	12.98	13.11	+0.23%	491,868
06/12/2026	12.60	13.39	12.60	13.08	+1.90%	390,236
06/11/2026	13.10	13.10	12.32	12.83	-3.58%	646,058
06/10/2026	12.25	13.33	12.25	13.31	+5.00%	402,722
06/09/2026	13.12	13.27	12.40	12.67	-0.06%	453,582
06/08/2026	11.97	13.17	11.96	12.68	+4.36%	756,880
06/05/2026	12.30	12.74	11.83	12.15	-0.44%	955,722