Mail

SKIN - The Beauty Health Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	9.42	9.56	8.20	8.40	8.40	6,203,100
May 25, 2023	9.63	9.69	9.38	9.67	9.67	921,100
May 24, 2023	9.89	9.99	9.37	9.55	9.55	1,721,500
May 23, 2023	10.31	10.60	9.99	10.00	10.00	1,833,600
May 22, 2023	10.24	10.49	10.12	10.44	10.44	1,018,000
May 19, 2023	10.31	10.34	10.03	10.24	10.24	972,800
May 18, 2023	10.41	10.52	10.01	10.19	10.19	1,214,100
May 17, 2023	10.13	10.58	10.01	10.42	10.42	1,486,000
May 16, 2023	10.91	10.91	10.01	10.09	10.09	1,359,400
May 15, 2023	10.52	10.98	10.48	10.98	10.98	1,944,600
May 12, 2023	10.72	10.75	10.11	10.44	10.44	1,655,600
May 11, 2023	10.31	10.71	10.19	10.69	10.69	1,729,600
May 10, 2023	10.00	11.01	9.90	10.26	10.26	4,028,700
May 09, 2023	10.81	11.16	10.60	11.00	11.00	2,288,100
May 08, 2023	10.51	11.01	10.48	10.96	10.96	1,867,000
May 05, 2023	10.10	10.58	10.10	10.49	10.49	1,727,300
May 04, 2023	10.50	10.61	9.93	9.93	9.93	1,887,300
May 03, 2023	10.18	10.77	10.16	10.52	10.52	2,290,400
May 02, 2023	11.05	11.29	10.44	10.55	10.55	2,429,100
May 01, 2023	11.47	11.73	11.10	11.18	11.18	1,304,900
Apr 28, 2023	11.52	11.63	11.34	11.46	11.46	1,230,200
Apr 27, 2023	11.29	11.66	11.17	11.54	11.54	1,670,100
Apr 26, 2023	11.78	11.82	11.23	11.24	11.24	1,486,900
Apr 25, 2023	12.37	12.52	11.68	11.70	11.70	1,821,100
Apr 24, 2023	13.03	13.06	12.48	12.60	12.60	1,522,900
Apr 21, 2023	13.30	13.30	12.84	12.97	12.97	1,693,200
Apr 20, 2023	13.43	13.90	13.29	13.30	13.30	1,287,100
Apr 19, 2023	13.51	13.79	13.51	13.56	13.56	984,400
Apr 18, 2023	13.60	13.78	13.48	13.70	13.70	1,159,100
Apr 17, 2023	13.49	13.83	13.40	13.50	13.50	1,365,400
Apr 14, 2023	13.08	13.48	13.08	13.47	13.47	1,403,200
Apr 13, 2023	12.95	13.14	12.94	13.05	13.05	557,300
Apr 12, 2023	13.05	13.16	12.79	12.85	12.85	921,400
Apr 11, 2023	12.60	12.89	12.38	12.86	12.86	1,207,100
Apr 10, 2023	12.20	12.56	12.15	12.53	12.53	1,480,300
Apr 06, 2023	12.61	12.77	11.91	12.34	12.34	1,666,000
Apr 05, 2023	13.23	13.29	12.67	12.73	12.73	1,620,400
Apr 04, 2023	13.34	13.52	13.03	13.37	13.37	1,464,700
Apr 03, 2023	12.63	13.30	12.58	13.26	13.26	1,830,500
Mar 31, 2023	12.23	12.65	12.22	12.63	12.63	1,138,400
Mar 30, 2023	11.90	12.21	11.62	12.16	12.16	1,379,800
Mar 29, 2023	11.79	11.87	11.48	11.70	11.70	1,159,400
Mar 28, 2023	11.64	11.94	11.45	11.54	11.54	1,094,500
Mar 27, 2023	12.25	12.26	11.47	11.73	11.73	2,062,500
Mar 24, 2023	11.73	12.15	11.54	12.11	12.11	1,284,200
Mar 23, 2023	12.04	12.32	11.53	11.86	11.86	1,547,400
Mar 22, 2023	12.39	12.39	11.88	11.89	11.89	1,294,800
Mar 21, 2023	11.61	12.46	11.56	12.36	12.36	1,743,100
Mar 20, 2023	11.60	11.89	11.14	11.40	11.40	1,408,500
Mar 17, 2023	11.44	11.55	11.22	11.31	11.31	3,365,400
Mar 16, 2023	11.71	11.87	11.54	11.62	11.62	1,526,100
Mar 15, 2023	11.36	11.81	11.21	11.79	11.79	2,065,700
Mar 14, 2023	11.55	11.69	11.39	11.51	11.51	2,955,100
Mar 13, 2023	11.00	11.48	10.87	11.18	11.18	1,414,700
Mar 10, 2023	11.52	11.63	11.02	11.16	11.16	2,433,400
Mar 09, 2023	11.91	12.04	11.59	11.60	11.60	1,380,600
Mar 08, 2023	11.84	12.07	11.65	11.93	11.93	1,129,100
Mar 07, 2023	11.95	12.22	11.81	11.83	11.83	1,478,400
Mar 06, 2023	12.79	12.91	11.96	12.00	12.00	2,042,300
Mar 03, 2023	12.74	13.00	12.56	12.85	12.85	2,925,300
Mar 02, 2023	12.11	12.87	11.95	12.64	12.64	2,393,800
Mar 01, 2023	12.91	13.11	12.22	12.30	12.30	2,541,200
Feb 28, 2023	13.00	13.07	12.22	12.61	12.61	6,049,900
Feb 27, 2023	11.44	11.61	11.18	11.32	11.32	3,295,700
Feb 24, 2023	11.29	11.56	11.15	11.27	11.27	3,388,300
Feb 23, 2023	11.27	11.69	11.12	11.62	11.62	3,055,100
Feb 22, 2023	11.03	11.35	10.93	11.15	11.15	2,612,900
Feb 21, 2023	11.09	11.24	10.91	11.00	11.00	2,651,300
Feb 17, 2023	11.93	11.99	11.28	11.34	11.34	3,331,700
Feb 16, 2023	12.83	12.90	11.76	12.09	12.09	4,900,100
Feb 15, 2023	12.89	13.42	12.84	13.30	13.30	1,056,200
Feb 14, 2023	12.54	13.07	12.36	13.03	13.03	1,225,500
Feb 13, 2023	12.19	12.66	12.01	12.64	12.64	1,043,100
Feb 10, 2023	12.25	12.39	12.07	12.14	12.14	1,592,700
Feb 09, 2023	12.85	12.86	12.36	12.41	12.41	2,046,500
Feb 08, 2023	12.68	12.94	12.58	12.76	12.76	1,574,600
Feb 07, 2023	12.45	12.85	12.22	12.85	12.85	1,328,300
Feb 06, 2023	12.67	12.89	12.24	12.43	12.43	1,443,500
Feb 03, 2023	12.75	13.44	12.54	12.90	12.90	1,563,500
Feb 02, 2023	12.43	13.58	12.43	13.10	13.10	3,233,100
Feb 01, 2023	11.37	12.24	11.21	12.16	12.16	2,781,000
Jan 31, 2023	11.37	11.57	11.23	11.40	11.40	1,213,900
Jan 30, 2023	11.31	11.51	11.21	11.26	11.26	879,200
Jan 27, 2023	11.25	11.76	11.22	11.47	11.47	2,438,700
Jan 26, 2023	11.18	11.33	11.00	11.28	11.28	2,171,100
Jan 25, 2023	10.79	11.03	10.67	11.03	11.03	1,893,600
Jan 24, 2023	11.14	11.34	10.98	10.98	10.98	1,258,800
Jan 23, 2023	11.28	11.32	11.00	11.17	11.17	2,117,300
Jan 20, 2023	11.03	11.46	10.83	11.23	11.23	1,044,300
Jan 19, 2023	11.49	11.50	10.69	10.95	10.95	2,458,400
Jan 18, 2023	11.30	11.77	11.19	11.70	11.70	2,483,300
Jan 17, 2023	10.74	11.29	10.53	11.17	11.17	1,722,300
Jan 13, 2023	10.33	10.92	10.33	10.74	10.74	1,595,600
Jan 12, 2023	10.25	11.11	10.25	10.49	10.49	3,560,300
Jan 11, 2023	9.93	10.17	9.71	10.15	10.15	2,554,500
Jan 10, 2023	9.64	9.87	9.56	9.81	9.81	2,199,300
Jan 09, 2023	9.51	9.81	9.40	9.65	9.65	2,101,300
Jan 06, 2023	9.37	9.57	8.99	9.41	9.41	921,600
Jan 05, 2023	9.28	9.36	9.06	9.26	9.26	1,042,400
Jan 04, 2023	9.39	9.54	8.95	9.43	9.43	1,829,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...