SkinHealth Systems Inc. Class A SKIN
NASDAQ · United States · Health Technology
$0.63000.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.63 | 0.00% | $0.61 | $0.65 | $0.61 | 169.80K |
| 2026-10-01 | $0.63 | 0.00% | $0.64 | $0.64 | $0.62 | 352.50K |
| 2026-09-30 | $0.63 | +1.45% | $0.61 | $0.64 | $0.61 | 205.00K |
| 2026-09-29 | $0.62 | -4.46% | $0.64 | $0.67 | $0.61 | 228.40K |
| 2026-09-28 | $0.65 | -2.26% | $0.65 | $0.69 | $0.64 | 211.10K |
| 2026-09-25 | $0.67 | +0.76% | $0.65 | $0.68 | $0.64 | 180.20K |
| 2026-09-24 | $0.66 | -2.51% | $0.67 | $0.67 | $0.65 | 248.50K |
| 2026-09-23 | $0.68 | +0.59% | $0.66 | $0.68 | $0.64 | 247.70K |
| 2026-09-22 | $0.67 | -0.30% | $0.65 | $0.68 | $0.65 | 267.10K |
| 2026-09-21 | $0.68 | 0.00% | $0.67 | $0.70 | $0.64 | 387.80K |
| 2026-09-18 | $0.68 | -0.74% | $0.67 | $0.69 | $0.65 | 1.03M |
| 2026-09-17 | $0.68 | +0.74% | $0.68 | $0.70 | $0.64 | 260.90K |
| 2026-09-16 | $0.68 | 0.00% | $0.66 | $0.69 | $0.64 | 463.90K |
| 2026-09-15 | $0.68 | -3.57% | $0.68 | $0.70 | $0.66 | 363.80K |
| 2026-09-14 | $0.70 | 0.00% | $0.71 | $0.71 | $0.66 | 227.90K |
| 2026-09-11 | $0.70 | +1.45% | $0.70 | $0.71 | $0.68 | 190.30K |
| 2026-09-10 | $0.69 | 0.00% | $0.69 | $0.69 | $0.67 | 275.50K |
| 2026-09-09 | $0.69 | -6.38% | $0.73 | $0.74 | $0.69 | 256.90K |
| 2026-09-08 | $0.74 | +7.59% | $0.69 | $0.75 | $0.68 | 417.20K |
| 2026-09-04 | $0.69 | -1.72% | $0.69 | $0.71 | $0.67 | 269.90K |
| 2026-09-03 | $0.70 | -1.41% | $0.71 | $0.72 | $0.67 | 423.90K |
| 2026-09-02 | $0.71 | +4.74% | $0.68 | $0.71 | $0.65 | 357.00K |
| 2026-09-01 | $0.68 | -0.15% | $0.67 | $0.69 | $0.66 | 282.20K |
| 2026-08-31 | $0.68 | -1.31% | $0.68 | $0.71 | $0.65 | 540.30K |
| 2026-08-28 | $0.69 | -1.01% | $0.69 | $0.71 | $0.67 | 369.20K |
| 2026-08-27 | $0.69 | +1.02% | $0.68 | $0.72 | $0.68 | 265.50K |
| 2026-08-26 | $0.69 | +5.38% | $0.65 | $0.69 | $0.64 | 522.70K |
| 2026-08-25 | $0.65 | -4.41% | $0.66 | $0.71 | $0.65 | 357.00K |
| 2026-08-24 | $0.68 | +4.13% | $0.65 | $0.71 | $0.65 | 384.00K |
| 2026-08-21 | $0.65 | +3.65% | $0.62 | $0.67 | $0.62 | 388.20K |
| 2026-08-20 | $0.63 | +5.88% | $0.59 | $0.64 | $0.57 | 772.90K |
| 2026-08-19 | $0.60 | -0.83% | $0.60 | $0.63 | $0.59 | 454.40K |
| 2026-08-18 | $0.60 | 0.00% | $0.60 | $0.62 | $0.60 | 311.90K |
| 2026-08-17 | $0.60 | -10.04% | $0.66 | $0.68 | $0.60 | 276.80K |
| 2026-08-14 | $0.67 | +1.06% | $0.66 | $0.68 | $0.64 | 337.70K |
| 2026-08-13 | $0.66 | +2.01% | $0.64 | $0.67 | $0.64 | 303.10K |
| 2026-08-12 | $0.65 | -7.57% | $0.70 | $0.70 | $0.64 | 171.70K |
| 2026-08-11 | $0.70 | +9.38% | $0.65 | $0.70 | $0.64 | 396.10K |
| 2026-08-10 | $0.64 | -3.18% | $0.66 | $0.68 | $0.62 | 474.50K |
| 2026-08-07 | $0.66 | -13.93% | $0.65 | $0.70 | $0.65 | 903.70K |
| 2026-08-06 | $0.77 | +8.94% | $0.70 | $0.78 | $0.67 | 715.80K |
| 2026-08-05 | $0.70 | 0.00% | $0.72 | $0.73 | $0.69 | 326.80K |
| 2026-08-04 | $0.70 | +0.86% | $0.72 | $0.75 | $0.70 | 312.00K |
| 2026-08-03 | $0.70 | +1.90% | $0.69 | $0.74 | $0.68 | 342.40K |
| 2026-07-31 | $0.69 | +1.48% | $0.68 | $0.74 | $0.62 | 1.09M |
| 2026-07-30 | $0.68 | +4.97% | $0.64 | $0.69 | $0.63 | 421.00K |
| 2026-07-29 | $0.64 | -7.87% | $0.67 | $0.70 | $0.64 | 891.90K |
| 2026-07-28 | $0.70 | -6.55% | $0.74 | $0.75 | $0.69 | 1.03M |
| 2026-07-27 | $0.75 | +2.19% | $0.74 | $0.81 | $0.70 | 1.65M |
| 2026-07-24 | $0.73 | -1.08% | $0.74 | $0.78 | $0.72 | 687.80K |
| 2026-07-23 | $0.74 | -1.99% | $0.75 | $0.79 | $0.74 | 830.90K |
| 2026-07-22 | $0.75 | -0.92% | $0.77 | $0.81 | $0.75 | 484.70K |
| 2026-07-21 | $0.76 | -3.30% | $0.78 | $0.79 | $0.76 | 884.20K |
| 2026-07-20 | $0.79 | -6.64% | $0.83 | $0.87 | $0.78 | 688.50K |
| 2026-07-17 | $0.84 | +2.68% | $0.81 | $0.86 | $0.80 | 653.70K |
| 2026-07-16 | $0.82 | -9.27% | $0.87 | $0.91 | $0.81 | 724.00K |
| 2026-07-15 | $0.91 | +4.98% | $0.84 | $0.94 | $0.84 | 811.50K |
| 2026-07-14 | $0.86 | +2.62% | $0.86 | $0.90 | $0.83 | 859.80K |
| 2026-07-13 | $0.84 | -7.58% | $0.90 | $0.93 | $0.84 | 931.90K |
| 2026-07-10 | $0.91 | -3.50% | $0.93 | $0.97 | $0.89 | 1.08M |
| 2026-07-09 | $0.94 | -10.19% | $1.04 | $1.13 | $0.90 | 3.55M |
| 2026-07-08 | $1.05 | -5.41% | $1.10 | $1.22 | $0.98 | 6.88M |
| 2026-07-07 | $1.11 | +47.02% | $0.77 | $1.18 | $0.77 | 88.04M |
| 2026-07-06 | $0.75 | +3.99% | $0.71 | $0.76 | $0.70 | 657.60K |
| 2026-07-02 | $0.73 | +1.11% | $0.72 | $0.77 | $0.70 | 639.30K |
| 2026-07-01 | $0.72 | +3.61% | $0.69 | $0.79 | $0.67 | 613.30K |
| 2026-06-30 | $0.69 | -2.81% | $0.70 | $0.72 | $0.68 | 559.70K |
| 2026-06-29 | $0.71 | +8.03% | $0.66 | $0.74 | $0.64 | 694.70K |
| 2026-06-26 | $0.66 | +3.13% | $0.64 | $0.68 | $0.59 | 14.36M |
| 2026-06-25 | $0.64 | -3.03% | $0.67 | $0.71 | $0.64 | 1.13M |
| 2026-06-24 | $0.66 | -1.05% | $0.66 | $0.73 | $0.65 | 1.27M |
| 2026-06-23 | $0.67 | -0.74% | $0.67 | $0.70 | $0.66 | 507.90K |
| 2026-06-22 | $0.67 | +1.36% | $0.64 | $0.70 | $0.64 | 565.00K |
| 2026-06-18 | $0.66 | +2.00% | $0.67 | $0.70 | $0.66 | 869.50K |
| 2026-06-17 | $0.65 | -0.46% | $0.65 | $0.71 | $0.64 | 644.60K |
| 2026-06-16 | $0.65 | -0.31% | $0.64 | $0.66 | $0.64 | 305.40K |
| 2026-06-15 | $0.65 | +0.15% | $0.68 | $0.70 | $0.65 | 491.90K |
| 2026-06-12 | $0.65 | +1.87% | $0.63 | $0.67 | $0.63 | 390.20K |
| 2026-06-11 | $0.64 | -3.46% | $0.65 | $0.65 | $0.62 | 646.00K |
| 2026-06-10 | $0.67 | +4.89% | $0.61 | $0.67 | $0.61 | 402.70K |
| 2026-06-09 | $0.63 | 0.00% | $0.66 | $0.66 | $0.62 | 453.60K |
| 2026-06-08 | $0.63 | +4.28% | $0.60 | $0.66 | $0.60 | 756.90K |
| 2026-06-05 | $0.61 | -0.33% | $0.62 | $0.64 | $0.59 | 955.70K |
| 2026-06-04 | $0.61 | -3.79% | $0.63 | $0.67 | $0.61 | 745.10K |
| 2026-06-03 | $0.63 | -4.80% | $0.67 | $0.68 | $0.63 | 791.60K |
| 2026-06-02 | $0.67 | -5.26% | $0.70 | $0.72 | $0.66 | 832.70K |
| 2026-06-01 | $0.70 | -9.17% | $0.77 | $0.77 | $0.70 | 605.30K |
| 2026-05-29 | $0.77 | -1.53% | $0.79 | $0.82 | $0.75 | 1.87M |
| 2026-05-28 | $0.79 | +0.26% | $0.77 | $0.81 | $0.73 | 809.40K |
| 2026-05-27 | $0.78 | -8.62% | $0.85 | $0.88 | $0.78 | 1.28M |