SkinHealth Systems Inc. - Class A Common Stock (SKIN)

0.5406
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 14th, 7:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SkinHealth Systems Inc. - Class A Common Stock (SKIN)

DateOpenHighLowCloseVolumeAdjusted Close
10/13/20260.510.550.500.54577,43010.81
10/12/20260.530.540.500.53531,29710.50
10/09/20260.520.550.500.55509,03611.00
10/08/20260.580.590.550.57397,67411.38
10/07/20260.590.600.570.59219,42611.80
10/06/20260.630.630.580.59418,60511.72
10/05/20260.630.640.570.60344,35812.00
10/02/20260.610.650.610.63169,82712.60
10/01/20260.640.640.620.63352,48312.60
9/30/20260.610.640.610.63205,03612.60
9/29/20260.650.670.610.62228,37012.42
9/28/20260.650.690.640.65211,13813.00
9/25/20260.650.680.640.66180,20213.30
9/24/20260.670.670.650.66248,52613.20
9/23/20260.660.680.640.68247,68213.53
9/22/20260.650.680.650.67267,21013.46
9/21/20260.670.700.640.68387,80613.50
9/18/20260.670.690.650.681,028,44913.50
9/17/20260.680.700.640.68260,86713.60
9/16/20260.660.690.640.68463,86213.50
9/15/20260.680.700.660.68363,82013.50
9/14/20260.710.710.660.70227,87814.00
9/11/20260.700.710.680.70190,32814.00
9/10/20260.690.690.670.69275,52113.80
9/09/20260.730.740.690.69257,56613.80
9/08/20260.690.750.680.74417,24214.74
9/04/20260.690.710.670.69269,90413.70
9/03/20260.710.720.670.70423,90413.94
9/02/20260.680.710.650.71356,95314.14
9/01/20260.660.690.660.68282,18813.50
8/31/20260.680.710.650.68540,30513.52
8/28/20260.690.710.670.69369,20913.70
8/27/20260.680.720.680.69265,48713.83
8/26/20260.650.690.640.69522,74813.70
8/25/20260.660.710.650.65357,20513.00
8/24/20260.650.710.650.68383,99813.60
8/21/20260.620.670.620.65388,18713.07
8/20/20260.590.640.570.63772,85212.60
8/19/20260.600.630.590.59454,36511.90
8/18/20260.600.620.600.60311,87212.00
8/17/20260.660.680.600.60276,94312.00
8/14/20260.660.680.640.67337,71513.34
8/13/20260.640.670.640.66303,10113.20
8/12/20260.700.700.640.65172,01312.94
8/11/20260.650.700.640.70396,12514.00
8/10/20260.660.680.620.64471,90912.80
8/07/20260.650.700.650.66903,74413.22
8/06/20260.700.780.670.77715,83315.36
8/05/20260.720.730.690.71326,79314.10
8/04/20260.720.750.700.71308,02614.11
8/03/20260.700.740.680.70342,36713.98
7/31/20260.680.740.620.691,085,21713.71
7/30/20260.640.690.630.68421,04413.52
7/29/20260.670.700.640.64893,51412.87
7/28/20260.740.750.690.701,031,93613.97
7/27/20260.740.810.710.751,652,79914.96
7/24/20260.740.780.720.73687,78714.64
7/23/20260.750.790.740.74831,02614.80
7/22/20260.770.810.750.75484,68815.09
7/21/20260.780.790.760.76884,18615.23
7/20/20260.830.870.780.79688,30515.77
7/17/20260.810.850.800.84653,70616.88
7/16/20260.870.910.810.82724,03716.43
7/15/20260.840.940.840.91811,41018.12
7/14/20260.860.900.830.86856,33317.26