Beauty Health Co (SKIN) Historical Stock Data
3.46 ↑0.03 (0.87%)
As of May 7, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, SKIN is down -0.69% a day on average. There have been 12 days where Beauty Health Co closed green and 18 days where SKIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.40 | 3.52 | 0.94M |
| 2024-05-03 | 3.29 | 3.36 | ↑$0.07 (2.13%) | 3.20 | 3.39 | 1.30M |
| 2024-05-02 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.12 | 3.36 | 1.37M |
| 2024-05-01 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.11 | 3.28 | 2.33M |
| 2024-04-30 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.14 | 3.30 | 1.14M |
| 2024-04-29 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.19 | 3.42 | 1.07M |
| 2024-04-26 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.03 | 3.34 | 1.43M |
| 2024-04-25 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 2.93 | 3.13 | 2.49M |
| 2024-04-24 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.13 | 3.27 | 1.28M |
| 2024-04-23 | 3.31 | 3.22 | ↓$0.09 (-2.72%) | 3.22 | 3.43 | 1.19M |
| 2024-04-22 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.21 | 3.36 | 1.41M |
| 2024-04-19 | 3.40 | 3.27 | ↓$0.13 (-3.82%) | 3.22 | 3.48 | 1.63M |
| 2024-04-18 | 3.32 | 3.43 | ↑$0.11 (3.31%) | 3.26 | 3.52 | 1.89M |
| 2024-04-17 | 3.58 | 3.31 | ↓$0.27 (-7.54%) | 3.31 | 3.61 | 772.25K |
| 2024-04-16 | 3.51 | 3.54 | ↑$0.03 (0.85%) | 3.41 | 3.64 | 711.34K |
| 2024-04-15 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.41 | 3.74 | 2.48M |
| 2024-04-12 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.59 | 3.84 | 4.20M |
| 2024-04-11 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.78 | 3.91 | 1.08M |
| 2024-04-10 | 3.66 | 3.83 | ↑$0.17 (4.64%) | 3.66 | 3.87 | 1.18M |
| 2024-04-09 | 3.69 | 3.85 | ↑$0.16 (4.34%) | 3.69 | 3.92 | 1.39M |
| 2024-04-08 | 3.77 | 3.80 | ↑$0.03 (0.80%) | 3.67 | 3.84 | 2.50M |
| 2024-04-05 | 3.82 | 3.71 | ↓$0.11 (-2.88%) | 3.67 | 3.82 | 845.44K |
| 2024-04-04 | 3.96 | 3.83 | ↓$0.13 (-3.28%) | 3.81 | 4.09 | 1.25M |
| 2024-04-03 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.88 | 4.03 | 0.92M |
| 2024-04-02 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 4.00 | 4.23 | 1.19M |
| 2024-04-01 | 4.43 | 4.28 | ↓$0.15 (-3.39%) | 4.19 | 4.48 | 1.21M |
| 2024-03-28 | 4.53 | 4.44 | ↓$0.09 (-1.99%) | 4.40 | 4.62 | 1.24M |
| 2024-03-27 | 4.38 | 4.53 | ↑$0.15 (3.42%) | 4.32 | 4.61 | 1.97M |
| 2024-03-26 | 4.19 | 4.35 | ↑$0.16 (3.82%) | 4.18 | 4.38 | 2.66M |
| 2024-03-25 | 4.25 | 4.11 | ↓$0.14 (-3.29%) | 4.06 | 4.37 | 1.75M |
Create an account or log in to view more rows.
$SKIN take what we can get
$SKIN News Plz.....
$SKIN The United States stock market is going to crash.
$SKIN HOLDING LONG AND STRONG!!!
$SKIN nice
$SKIN all in
$SKIN Good morning gang!
$SKIN Bull trap
$SKIN the price is wrong
$SKIN hold