The Beauty Health Company - Class A Common Stock (SKIN)
1.4800
+0.2500 (20.33%)
NASDAQ · Last Trade: Apr 3rd, 2:32 AM EDT
Historical Prices For The Beauty Health Company - Class A Common Stock (SKIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.21 | 1.51 | 1.20 | 1.48 | 1,616,876 | 1.48 |
| 4/01/2025 | 1.34 | 1.34 | 1.22 | 1.23 | 533,164 | 1.23 |
| 3/31/2025 | 1.31 | 1.39 | 1.28 | 1.34 | 615,670 | 1.34 |
| 3/28/2025 | 1.37 | 1.38 | 1.28 | 1.32 | 382,130 | 1.32 |
| 3/27/2025 | 1.34 | 1.39 | 1.30 | 1.36 | 266,767 | 1.36 |
| 3/26/2025 | 1.40 | 1.40 | 1.32 | 1.34 | 203,956 | 1.34 |
| 3/25/2025 | 1.42 | 1.45 | 1.39 | 1.41 | 355,575 | 1.41 |
| 3/24/2025 | 1.34 | 1.43 | 1.29 | 1.41 | 392,124 | 1.41 |
| 3/21/2025 | 1.29 | 1.32 | 1.25 | 1.31 | 745,053 | 1.31 |
| 3/20/2025 | 1.31 | 1.35 | 1.28 | 1.31 | 404,450 | 1.31 |
| 3/19/2025 | 1.29 | 1.33 | 1.24 | 1.32 | 488,619 | 1.32 |
| 3/18/2025 | 1.33 | 1.39 | 1.22 | 1.28 | 1,037,314 | 1.28 |
| 3/17/2025 | 1.33 | 1.35 | 1.28 | 1.32 | 520,432 | 1.32 |
| 3/14/2025 | 1.37 | 1.37 | 1.26 | 1.32 | 711,715 | 1.32 |
| 3/13/2025 | 1.28 | 1.57 | 1.25 | 1.34 | 1,334,953 | 1.34 |
| 3/12/2025 | 1.38 | 1.44 | 1.33 | 1.42 | 652,855 | 1.42 |
| 3/11/2025 | 1.28 | 1.39 | 1.28 | 1.36 | 793,414 | 1.36 |
| 3/10/2025 | 1.30 | 1.33 | 1.25 | 1.28 | 856,031 | 1.28 |
| 3/07/2025 | 1.26 | 1.31 | 1.24 | 1.30 | 753,459 | 1.30 |
| 3/06/2025 | 1.27 | 1.35 | 1.20 | 1.26 | 791,653 | 1.26 |
| 3/05/2025 | 1.15 | 1.32 | 1.13 | 1.29 | 1,589,858 | 1.29 |
| 3/04/2025 | 1.26 | 1.26 | 1.07 | 1.16 | 2,012,439 | 1.16 |
| 3/03/2025 | 1.46 | 1.49 | 1.27 | 1.27 | 1,187,859 | 1.27 |
| 2/28/2025 | 1.42 | 1.47 | 1.35 | 1.47 | 1,129,562 | 1.47 |
| 2/27/2025 | 1.51 | 1.52 | 1.43 | 1.44 | 480,496 | 1.44 |
| 2/26/2025 | 1.50 | 1.54 | 1.47 | 1.51 | 426,676 | 1.51 |
| 2/25/2025 | 1.57 | 1.57 | 1.50 | 1.50 | 504,638 | 1.50 |
| 2/24/2025 | 1.64 | 1.64 | 1.54 | 1.56 | 452,178 | 1.56 |
| 2/21/2025 | 1.63 | 1.64 | 1.59 | 1.61 | 389,108 | 1.61 |
| 2/20/2025 | 1.68 | 1.68 | 1.59 | 1.60 | 300,547 | 1.60 |
| 2/19/2025 | 1.64 | 1.74 | 1.62 | 1.69 | 497,279 | 1.69 |
| 2/18/2025 | 1.68 | 1.69 | 1.63 | 1.65 | 268,716 | 1.65 |
| 2/14/2025 | 1.69 | 1.70 | 1.64 | 1.67 | 197,607 | 1.67 |
| 2/13/2025 | 1.65 | 1.68 | 1.63 | 1.67 | 250,190 | 1.67 |
| 2/12/2025 | 1.60 | 1.67 | 1.59 | 1.62 | 308,501 | 1.62 |
| 2/11/2025 | 1.60 | 1.69 | 1.59 | 1.63 | 369,471 | 1.63 |
| 2/10/2025 | 1.56 | 1.63 | 1.51 | 1.62 | 337,625 | 1.62 |
| 2/07/2025 | 1.62 | 1.62 | 1.51 | 1.55 | 445,702 | 1.55 |
| 2/06/2025 | 1.63 | 1.66 | 1.59 | 1.62 | 908,871 | 1.62 |
| 2/05/2025 | 1.62 | 1.65 | 1.58 | 1.61 | 411,614 | 1.61 |
| 2/04/2025 | 1.67 | 1.70 | 1.58 | 1.62 | 519,270 | 1.62 |
| 2/03/2025 | 1.66 | 1.67 | 1.57 | 1.66 | 568,669 | 1.66 |
| 1/31/2025 | 1.65 | 1.73 | 1.61 | 1.67 | 580,816 | 1.67 |
| 1/30/2025 | 1.69 | 1.72 | 1.65 | 1.67 | 247,784 | 1.67 |
| 1/29/2025 | 1.64 | 1.68 | 1.60 | 1.65 | 409,435 | 1.65 |
| 1/28/2025 | 1.66 | 1.72 | 1.62 | 1.67 | 220,658 | 1.67 |
| 1/27/2025 | 1.66 | 1.78 | 1.60 | 1.65 | 429,091 | 1.65 |
| 1/24/2025 | 1.69 | 1.75 | 1.66 | 1.73 | 406,417 | 1.73 |
| 1/23/2025 | 1.66 | 1.72 | 1.61 | 1.69 | 270,579 | 1.69 |
| 1/22/2025 | 1.78 | 1.82 | 1.67 | 1.67 | 300,636 | 1.67 |
| 1/21/2025 | 1.75 | 1.82 | 1.64 | 1.81 | 487,429 | 1.81 |
| 1/17/2025 | 1.63 | 1.75 | 1.62 | 1.74 | 360,925 | 1.74 |
| 1/16/2025 | 1.55 | 1.65 | 1.52 | 1.62 | 463,370 | 1.62 |
| 1/15/2025 | 1.57 | 1.61 | 1.48 | 1.55 | 795,741 | 1.55 |
| 1/14/2025 | 1.54 | 1.54 | 1.41 | 1.52 | 536,027 | 1.52 |
| 1/13/2025 | 1.56 | 1.56 | 1.50 | 1.51 | 417,838 | 1.51 |
| 1/10/2025 | 1.74 | 1.74 | 1.54 | 1.55 | 928,773 | 1.55 |
| 1/08/2025 | 1.89 | 1.92 | 1.76 | 1.77 | 859,562 | 1.77 |
| 1/07/2025 | 1.81 | 1.91 | 1.73 | 1.90 | 627,214 | 1.90 |
| 1/06/2025 | 1.65 | 1.85 | 1.65 | 1.81 | 1,474,208 | 1.81 |
| 1/03/2025 | 1.63 | 1.71 | 1.56 | 1.65 | 299,775 | 1.65 |