SKIN
SkinHealth Sys-A (SKIN)
NASDAQ
$0.66+$0.010 (+1.48%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $85.0M
    Market Cap
  • -70.44%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -14.22%
    Low Price$0.59
    High Price$0.77
  • 3 Months
    -1.00%
    Low Price$0.59
    High Price$1.11
  • 1 Year
    -70.44%
    Low Price$0.58
    High Price$2.63
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.62
0.67
0.62
0.65
+3.70%
388,185
08/20/2026
0.59
0.64
0.57
0.63
+5.92%
772,851
08/19/2026
0.60
0.63
0.59
0.59
-0.87%
453,654
08/18/2026
0.60
0.62
0.60
0.60
0.00%
311,870
08/17/2026
0.66
0.68
0.60
0.60
-10.04%
276,944
08/14/2026
0.66
0.68
0.64
0.67
+1.06%
337,713
08/13/2026
0.64
0.67
0.64
0.66
+2.04%
303,141
08/12/2026
0.70
0.70
0.64
0.65
-7.60%
172,012
08/11/2026
0.65
0.70
0.64
0.70
+9.38%
396,124
08/10/2026
0.66
0.68
0.62
0.64
-3.18%
474,520
08/07/2026
0.65
0.70
0.65
0.66
-13.91%
903,744
08/06/2026
0.71
0.78
0.67
0.77
+8.88%
715,835
08/06/2026
-$0.02 Earnings
08/05/2026
0.72
0.73
0.69
0.71
-0.03%
326,871
08/04/2026
0.72
0.75
0.70
0.71
+0.92%
311,980
08/03/2026
0.70
0.74
0.68
0.70
+1.97%
342,367
07/31/2026
0.68
0.74
0.62
0.69
+1.42%
1,085,216
07/30/2026
0.64
0.69
0.63
0.68
+5.03%
421,044
07/29/2026
0.67
0.70
0.64
0.64
-7.89%
894,013
07/28/2026
0.74
0.75
0.69
0.70
-6.60%
1,031,986
07/27/2026
0.74
0.81
0.71
0.75
+2.16%
1,652,800
07/24/2026
0.74
0.78
0.72
0.73
-1.05%
687,786
07/23/2026
0.75
0.79
0.74
0.74
-1.95%
831,026
07/22/2026
0.77
0.81
0.75
0.75
-0.91%
484,687
07/21/2026
0.78
0.79
0.76
0.76
-3.39%
884,186
07/20/2026
0.84
0.87
0.78
0.79
-6.58%
688,497
07/17/2026
0.81
0.85
0.80
0.84
+2.71%
653,706
07/16/2026
0.87
0.91
0.81
0.82
-9.32%
724,037
07/15/2026
0.84
0.94
0.84
0.91
+4.97%
811,508
07/14/2026
0.86
0.90
0.83
0.86
+2.66%
853,161
07/13/2026
0.90
0.92
0.84
0.84
-7.59%
932,329
07/10/2026
0.93
0.97
0.89
0.91
-3.55%
1,084,762
07/09/2026
1.04
1.14
0.90
0.94
-10.18%
3,554,194
07/08/2026
1.10
1.22
0.98
1.05
-5.41%
6,882,285
07/07/2026
0.77
1.18
0.77
1.11
+47.04%
88,038,841
07/06/2026
0.72
0.76
0.70
0.75
+4.01%
657,646
07/02/2026
0.72
0.77
0.70
0.73
+1.11%
639,278
07/01/2026
0.69
0.79
0.67
0.72
+3.65%
613,324
06/30/2026
0.70
0.72
0.68
0.69
-2.82%
559,728
06/29/2026
0.66
0.73
0.64
0.71
+7.97%
694,744
06/26/2026
0.64
0.68
0.59
0.66
+3.17%
14,364,329
06/25/2026
0.67
0.71
0.64
0.64
-3.08%
1,132,490
06/24/2026
0.66
0.73
0.65
0.66
-1.02%
1,274,156
06/23/2026
0.67
0.70
0.66
0.67
-0.76%
507,929
06/22/2026
0.64
0.70
0.64
0.67
+1.37%
565,277
06/18/2026
0.67
0.70
0.66
0.66
+1.98%
869,734
06/17/2026
0.65
0.71
0.64
0.65
-0.51%
644,689
06/16/2026
0.64
0.66
0.64
0.65
-0.32%
305,368
06/15/2026
0.68
0.70
0.65
0.66
+0.23%
491,868
06/12/2026
0.63
0.67
0.63
0.65
+1.90%
390,236
06/11/2026
0.66
0.66
0.62
0.64
-3.58%
646,058
06/10/2026
0.61
0.67
0.61
0.67
+5.00%
402,722
06/09/2026
0.66
0.66
0.62
0.63
-0.06%
453,582
06/08/2026
0.60
0.66
0.60
0.63
+4.36%
756,880
06/05/2026
0.62
0.64
0.59
0.61
-0.44%
955,722
06/04/2026
0.63
0.67
0.61
0.61
-3.72%
745,076
06/03/2026
0.67
0.68
0.63
0.63
-4.75%
791,779
06/02/2026
0.70
0.72
0.66
0.67
-5.33%
832,969
06/01/2026
0.77
0.77
0.70
0.70
-9.15%
605,303
05/29/2026
0.79
0.82
0.74
0.77
-1.50%
1,870,060
05/28/2026
0.77
0.81
0.73
0.79
+0.26%
809,435
05/27/2026
0.85
0.88
0.78
0.78
-8.70%
1,281,787
05/26/2026
0.69
0.86
0.69
0.86
+24.81%
4,320,330
05/22/2026
0.66
0.69
0.64
0.69
+4.21%
873,566
05/21/2026
0.67
0.72
0.66
0.66
-2.60%
1,118,997
05/20/2026
0.63
0.72
0.63
0.68
+2.26%
1,251,513
05/19/2026
0.62
0.67
0.59
0.66
+9.40%
1,464,441
05/18/2026
0.64
0.68
0.60
0.61
-5.92%
934,549
05/15/2026
0.65
0.69
0.61
0.64
-4.90%
775,741
05/14/2026
0.65
0.71
0.62
0.68
+4.14%
1,174,221
05/13/2026
0.63
0.68
0.61
0.65
-0.70%
1,152,440
05/12/2026
0.64
0.68
0.61
0.65
+0.71%
1,146,224
05/11/2026
0.62
0.68
0.55
0.65
+12.07%
3,492,782
05/08/2026
0.83
0.83
0.57
0.58
-36.26%
4,808,916
05/07/2026
0.93
0.96
0.85
0.91
-2.43%
2,659,654
05/07/2026
-$0.05 Earnings
05/06/2026
0.91
0.95
0.88
0.93
+3.78%
883,943
05/05/2026
0.92
0.93
0.89
0.90
-0.12%
776,985
05/04/2026
0.87
0.94
0.85
0.90
+4.22%
1,384,578
05/01/2026
0.86
0.88
0.83
0.86
+1.37%
622,126
04/30/2026
0.80
0.86
0.80
0.85
+5.97%
520,202
04/29/2026
0.80
0.84
0.79
0.80
-3.81%
802,288
04/28/2026
0.91
0.91
0.79
0.84
-5.15%
1,190,034
04/27/2026
0.83
0.91
0.82
0.88
+3.55%
656,319
04/24/2026
0.83
0.85
0.81
0.85
+2.99%
585,825
04/23/2026
0.89
0.89
0.83
0.83
-8.22%
674,392
04/22/2026
0.87
0.92
0.87
0.90
+2.16%
836,509
04/21/2026
0.90
0.91
0.84
0.88
-0.26%
757,785
04/20/2026
0.93
0.93
0.87
0.88
-3.22%
455,927
04/17/2026
0.93
0.97
0.91
0.91
+1.52%
464,846
04/16/2026
1.00
1.00
0.89
0.90
-7.32%
1,052,447
04/15/2026
0.97
1.00
0.94
0.97
-2.00%
480,803
04/14/2026
0.94
1.00
0.92
0.99
+5.30%
744,710
04/13/2026
0.90
0.95
0.86
0.94
+4.70%
769,209
04/10/2026
0.89
0.93
0.89
0.90
-2.57%
287,056
04/09/2026
0.90
0.94
0.90
0.92
-1.11%
289,934
04/08/2026
0.93
0.97
0.90
0.93
+6.25%
330,065
04/07/2026
0.89
0.90
0.84
0.88
-1.74%
950,155
04/06/2026
0.90
0.95
0.89
0.89
-1.40%
270,928
04/02/2026
0.90
0.95
0.88
0.91
-2.40%
333,879