Dark

SKIN
The Beauty Health Company Class A Common Stock
stock NASDAQ

Market Open

Feb 20, 2026 9:51:08 AM EST

0.9900USD+1.201%(+0.0118)25,962

0.9500Bid 1.00Ask 0.0500Spread

Pre-market

Feb 17, 2026 9:02:30 AM EST

1.02USD+3.030%(+0.03)0

After-hours

Feb 18, 2026 4:03:30 PM EST

1.00USD+1.010%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	0.9800	1.000000	0.98000	0.9900	+0.763%	25,962	0.000%
2026-02-19	0.9843	0.999200	0.91500	0.9825	-0.758%	809,530	+0.763%
2026-02-18	1.0000	1.020000	0.96000	0.9900	-0.941%	937,071	0.000%
2026-02-17	1.0500	1.050000	0.94040	0.9994	-3.904%	935,518	-0.941%
2026-02-13	1.0600	1.095000	1.03000	1.0400	0.000%	455,785	-4.808%
2026-02-12	1.0600	1.100000	1.01000	1.0400	-1.887%	390,452	-4.808%
2026-02-11	1.1800	1.180000	1.05000	1.0600	-8.621%	558,782	-6.604%
2026-02-10	1.2100	1.220000	1.16000	1.1600	-4.132%	353,510	-14.655%
2026-02-09	1.2700	1.270000	1.18000	1.2100	-5.469%	1,297,417	-18.182%
2026-02-06	1.3200	1.325000	1.24000	1.2800	-0.775%	602,070	-22.656%
2026-02-05	1.4500	1.466000	1.28000	1.2900	-11.034%	707,499	-23.256%
2026-02-04	1.4300	1.475000	1.40000	1.4500	+2.837%	1,162,758	-31.724%
2026-02-03	1.4900	1.510000	1.39000	1.4100	-6.000%	748,227	-29.787%
2026-02-02	1.5000	1.550000	1.49000	1.5000	0.000%	742,214	-34.000%
2026-01-30	1.5000	1.520000	1.48500	1.5000	-0.662%	492,265	-34.000%
2026-01-29	1.5100	1.525000	1.48500	1.5100	0.000%	470,760	-34.437%
2026-01-28	1.5200	1.555000	1.49000	1.5100	-0.658%	506,113	-34.437%
2026-01-27	1.5000	1.539400	1.50000	1.5200	0.000%	283,630	-34.868%
2026-01-26	1.5300	1.545000	1.51000	1.5200	-0.654%	206,390	-34.868%
2026-01-23	1.5600	1.579900	1.50000	1.5300	-1.923%	229,095	-35.294%
2026-01-22	1.5300	1.580000	1.53000	1.5600	+1.299%	470,792	-36.538%
2026-01-21	1.4400	1.550000	1.44000	1.5400	+6.944%	443,123	-35.714%
2026-01-20	1.4800	1.520000	1.44000	1.4400	-4.000%	495,698	-31.250%
2026-01-16	1.5600	1.570000	1.49000	1.5000	-3.846%	327,845	-34.000%
2026-01-15	1.5600	1.645000	1.54500	1.5600	+1.299%	684,168	-36.538%
2026-01-14	1.5200	1.565000	1.50060	1.5400	+0.654%	218,745	-35.714%
2026-01-13	1.5300	1.555900	1.50000	1.5300	+1.325%	229,998	-35.294%
2026-01-12	1.4600	1.520000	1.45000	1.5100	+3.425%	211,999	-34.437%
2026-01-09	1.5700	1.590000	1.45000	1.4600	-6.410%	296,920	-32.192%
2026-01-08	1.4300	1.585000	1.41010	1.5600	+8.333%	416,090	-36.538%
2026-01-07	1.4800	1.480000	1.42000	1.4400	-2.041%	281,637	-31.250%
2026-01-06	1.4200	1.480000	1.41500	1.4700	+4.255%	483,468	-32.653%
2026-01-05	1.4100	1.426000	1.39000	1.4100	+0.714%	296,906	-29.787%
2026-01-02	1.4000	1.420000	1.37000	1.4000	+0.719%	252,963	-29.286%
2025-12-31	1.4300	1.430000	1.36000	1.3900	-2.797%	597,543	-28.777%
2025-12-30	1.4400	1.446000	1.41000	1.4300	-0.694%	301,212	-30.769%
2025-12-29	1.4400	1.480000	1.42000	1.4400	-1.370%	422,065	-31.250%
2025-12-26	1.4400	1.490000	1.43500	1.4600	+0.690%	234,835	-32.192%
2025-12-24	1.4500	1.480000	1.43000	1.4500	-0.685%	162,411	-31.724%
2025-12-23	1.5000	1.505000	1.44000	1.4600	-3.311%	240,780	-32.192%
2025-12-22	1.5400	1.560000	1.50000	1.5100	-1.307%	331,383	-34.437%
2025-12-19	1.5300	1.560000	1.52000	1.5300	0.000%	595,123	-35.294%
2025-12-18	1.5200	1.555000	1.50500	1.5300	+2.000%	538,301	-35.294%
2025-12-17	1.3900	1.550000	1.38000	1.5000	+6.383%	830,449	-34.000%
2025-12-16	1.3900	1.425000	1.36000	1.4100	+2.174%	468,322	-29.787%
2025-12-15	1.4200	1.430000	1.33000	1.3800	-1.429%	604,149	-28.261%
2025-12-12	1.4800	1.480000	1.40000	1.4000	-4.110%	464,517	-29.286%
2025-12-11	1.4400	1.565000	1.44000	1.4600	+2.098%	961,994	-32.192%
2025-12-10	1.5200	1.520000	1.42000	1.4300	-5.921%	1,441,842	-30.769%
2025-12-09	1.4500	1.585000	1.45000	1.5200	+3.401%	670,629	-34.868%
2025-12-08	1.4800	1.480000	1.36500	1.4700	+0.685%	908,903	-32.653%
2025-12-05	1.5800	1.650000	1.46000	1.4600	-7.595%	914,589	-32.192%
2025-12-04	1.5800	1.600000	1.52000	1.5800	-0.629%	2,178,137	-37.342%
2025-12-03	1.4600	1.600000	1.42500	1.5900	+9.655%	705,765	-37.736%
2025-12-02	1.5000	1.500000	1.37000	1.4500	-2.685%	594,509	-31.724%
2025-12-01	1.4300	1.500000	1.36000	1.4900	+0.676%	571,180	-33.557%
2025-11-28	1.4500	1.495000	1.41000	1.4800	+2.069%	283,477	-33.108%
2025-11-26	1.3700	1.485000	1.36000	1.4500	+5.072%	883,060	-31.724%
2025-11-25	1.3200	1.380000	1.31000	1.3800	+4.545%	419,388	-28.261%
2025-11-24	1.3200	1.330000	1.28000	1.3200	0.000%	456,192	-25.000%
2025-11-21	1.2400	1.350000	1.23500	1.3200	+4.762%	1,227,007	-25.000%
2025-11-20	1.3300	1.330000	1.24000	1.2600	-2.326%	802,058	-21.429%
2025-11-19	1.3000	1.335000	1.28000	1.2900	-1.527%	253,121	-23.256%
2025-11-18	1.2800	1.325000	1.25000	1.3100	+3.150%	354,013	-24.427%
2025-11-17	1.2800	1.300000	1.24000	1.2700	-0.781%	927,649	-22.047%
2025-11-14	1.2800	1.310000	1.26010	1.2800	-1.538%	710,065	-22.656%
2025-11-13	1.3200	1.380000	1.29000	1.3000	-2.256%	967,223	-23.846%
2025-11-12	1.3400	1.375000	1.29000	1.3300	+1.527%	618,139	-25.564%
2025-11-11	1.3500	1.400000	1.28500	1.3100	-5.072%	1,059,259	-24.427%
2025-11-10	1.4100	1.430000	1.28500	1.3800	-1.429%	1,619,123	-28.261%
2025-11-07	1.3700	1.740000	1.33000	1.4000	+8.527%	4,844,150	-29.286%
2025-11-06	1.4600	1.460000	1.25000	1.2900	-12.245%	1,845,332	-23.256%
2025-11-05	1.3900	1.490000	1.37000	1.4700	+6.522%	471,182	-32.653%
2025-11-04	1.3500	1.390000	1.31000	1.3800	+0.730%	999,660	-28.261%
2025-11-03	1.4000	1.410000	1.31000	1.3700	-4.196%	992,308	-27.737%
2025-10-31	1.4000	1.470000	1.38000	1.4300	+1.418%	705,951	-30.769%
2025-10-30	1.4300	1.445000	1.39000	1.4100	-2.759%	882,341	-29.787%
2025-10-29	1.4500	1.510000	1.42000	1.4500	-0.685%	883,412	-31.724%
2025-10-28	1.5200	1.530000	1.41000	1.4600	0.000%	1,544,525	-32.192%
2025-10-27	1.4400	1.550000	1.37000	1.4600	+5.036%	2,744,125	-32.192%
2025-10-24	1.3300	1.399800	1.31000	1.3900	+6.923%	713,558	-28.777%
2025-10-23	1.3200	1.375000	1.28000	1.3000	-2.256%	1,975,107	-23.846%
2025-10-22	1.3900	1.426000	1.31000	1.3300	-0.746%	1,171,655	-25.564%
2025-10-21	1.4100	1.410000	1.33000	1.3400	-3.597%	793,732	-26.119%
2025-10-20	1.4300	1.500000	1.38000	1.3900	-2.797%	930,596	-28.777%
2025-10-17	1.4500	1.516000	1.41000	1.4300	-0.694%	1,110,071	-30.769%
2025-10-16	1.5000	1.565000	1.43010	1.4400	-3.356%	894,288	-31.250%
2025-10-15	1.5600	1.589800	1.48000	1.4900	-4.180%	1,025,283	-33.557%
2025-10-14	1.4900	1.575000	1.45500	1.5550	+2.303%	876,262	-36.334%
2025-10-13	1.4800	1.540000	1.44500	1.5200	+5.556%	789,097	-34.868%
2025-10-10	1.6000	1.630000	1.43000	1.4400	-7.692%	1,439,089	-31.250%
2025-10-09	1.6950	1.730000	1.54500	1.5600	-8.235%	1,165,015	-36.538%
2025-10-08	1.6600	1.760000	1.65000	1.7000	+3.030%	839,396	-41.765%
2025-10-07	1.7000	1.715000	1.65000	1.6500	-1.198%	445,863	-40.000%
2025-10-06	1.7200	1.760000	1.66000	1.6700	-0.595%	682,093	-40.719%
2025-10-03	1.7000	1.760000	1.67000	1.6800	-1.176%	453,672	-41.071%
2025-10-02	1.7600	1.808900	1.69000	1.7000	-4.225%	767,961	-41.765%
2025-10-01	1.9400	1.980000	1.76000	1.7750	-10.804%	1,192,613	-44.225%
2025-09-30	1.9900	2.000000	1.91000	1.9900	-0.500%	607,849	-50.251%
2025-09-29	2.0100	2.030000	1.93000	2.0000	+1.523%	353,552	-50.500%
2025-09-26	1.9400	2.030000	1.91000	1.9700	+1.546%	510,214	-49.746%
2025-09-25	2.0500	2.070000	1.93000	1.9400	-5.366%	679,834	-48.969%
2025-09-24	2.2000	2.200000	2.05000	2.0500	-5.963%	370,729	-51.707%
2025-09-23	2.2900	2.290000	2.14000	2.1800	-4.386%	584,903	-54.587%
2025-09-22	2.2700	2.330000	2.23000	2.2800	0.000%	649,674	-56.579%
2025-09-19	2.4050	2.560000	2.27000	2.2800	-3.797%	1,918,883	-56.579%
2025-09-18	2.4300	2.485000	2.35000	2.3700	-0.837%	2,036,534	-58.228%
2025-09-17	2.4200	2.505000	2.33000	2.3900	-1.240%	911,081	-58.577%
2025-09-16	2.6500	2.690000	2.41000	2.4200	-7.985%	945,837	-59.091%
2025-09-15	2.5600	2.640000	2.46500	2.6300	+3.953%	2,021,975	-62.357%
2025-09-12	2.4600	2.560000	2.41000	2.5300	+2.429%	1,629,649	-60.870%
2025-09-11	2.3200	2.510000	2.28500	2.4700	+7.391%	1,346,727	-59.919%
2025-09-10	2.4600	2.460000	2.21500	2.3000	-5.738%	1,345,457	-56.957%
2025-09-09	2.2700	2.510000	2.27000	2.4400	+4.721%	1,978,015	-59.426%
2025-09-08	2.0500	2.365000	2.03000	2.3300	+13.659%	1,528,071	-57.511%
2025-09-05	1.9600	2.075000	1.96000	2.0500	+1.990%	1,110,507	-51.707%
2025-09-04	2.0200	2.025000	1.94000	2.0100	+0.500%	735,531	-50.746%
2025-09-03	1.9800	2.035000	1.96500	2.0000	0.000%	511,987	-50.500%
2025-09-02	2.0200	2.060000	1.94500	2.0000	-3.846%	862,969	-50.500%
2025-08-29	2.0700	2.085000	1.98000	2.0800	+1.961%	516,676	-52.404%
2025-08-28	2.0900	2.090000	2.02000	2.0400	-0.488%	518,335	-51.471%
2025-08-27	2.0200	2.100000	2.02000	2.0500	+0.985%	718,957	-51.707%
2025-08-26	2.1100	2.110000	1.99500	2.0300	-3.333%	629,925	-51.232%
2025-08-25	2.2000	2.210000	2.09000	2.1000	-4.977%	482,221	-52.857%
2025-08-22	2.0800	2.250000	2.07000	2.2100	+6.763%	1,022,495	-55.204%
2025-08-21	2.0900	2.115000	2.02500	2.0700	-2.358%	321,063	-52.174%
2025-08-20	2.1500	2.195000	2.12000	2.1200	-1.852%	443,627	-53.302%
2025-08-19	2.2000	2.215000	2.10000	2.1600	-1.370%	492,554	-54.167%
2025-08-18	2.1800	2.260000	2.12500	2.1900	+0.459%	609,131	-54.795%
2025-08-15	2.1900	2.210000	2.06500	2.1800	+0.461%	1,099,868	-54.587%
2025-08-14	2.3200	2.379900	2.16000	2.1700	-8.824%	1,631,176	-54.378%
2025-08-13	2.3700	2.560000	2.29500	2.3800	+2.586%	2,275,945	-58.403%
2025-08-12	2.2100	2.340000	2.17000	2.3200	+4.977%	1,700,313	-57.328%
2025-08-11	1.9300	2.370000	1.91000	2.2100	+16.931%	3,575,204	-55.204%
2025-08-08	2.0200	2.350000	1.77000	1.8900	+18.868%	7,717,961	-47.619%
2025-08-07	1.6300	1.670000	1.58000	1.5900	0.000%	2,642,477	-37.736%
2025-08-06	1.6400	1.669900	1.53060	1.5900	-3.636%	1,643,806	-37.736%
2025-08-05	1.6200	1.650000	1.58500	1.6500	+3.125%	264,988	-40.000%
2025-08-04	1.5600	1.630000	1.53500	1.6000	+4.575%	330,463	-38.125%
2025-08-01	1.5200	1.555000	1.46000	1.5300	-0.649%	540,368	-35.294%
2025-07-31	1.5900	1.609700	1.52500	1.5400	-3.750%	559,612	-35.714%
2025-07-30	1.6800	1.700000	1.59000	1.6000	-5.325%	478,056	-38.125%
2025-07-29	1.7800	1.810000	1.67000	1.6900	-3.977%	402,658	-41.420%
2025-07-28	1.7900	1.790000	1.71500	1.7600	-1.676%	266,616	-43.750%
2025-07-25	1.8500	1.850000	1.77000	1.7900	-2.186%	300,027	-44.693%
2025-07-24	2.0600	2.060000	1.80000	1.8300	-9.406%	641,397	-45.902%
2025-07-23	1.8400	2.100000	1.80210	2.0200	+10.383%	1,829,125	-50.990%
2025-07-22	1.6600	1.880000	1.66000	1.8300	+10.241%	1,333,357	-45.902%
2025-07-21	1.6000	1.770000	1.59000	1.6600	+4.403%	689,518	-40.361%
2025-07-18	1.6900	1.690000	1.59000	1.5900	-4.217%	466,443	-37.736%
2025-07-17	1.7000	1.735000	1.64500	1.6600	-3.488%	434,435	-40.361%
2025-07-16	1.6400	1.765000	1.64000	1.7200	+4.878%	652,053	-42.442%
2025-07-15	1.8600	1.860000	1.63000	1.6400	-12.299%	1,133,875	-39.634%
2025-07-14	1.9500	2.005000	1.85000	1.8700	-2.094%	765,093	-47.059%
2025-07-11	2.0400	2.040000	1.90000	1.9100	-6.373%	564,916	-48.168%
2025-07-10	2.0800	2.165000	2.04000	2.0400	-2.392%	501,475	-51.471%
2025-07-09	2.1100	2.115000	2.03000	2.0900	-0.476%	756,124	-52.632%
2025-07-08	2.2300	2.260000	2.09000	2.1000	-4.545%	663,229	-52.857%
2025-07-07	2.2700	2.330000	2.18500	2.2000	-3.509%	869,183	-55.000%
2025-07-03	2.1600	2.375000	2.11000	2.2800	+8.057%	499,663	-56.579%
2025-07-02	2.1600	2.170000	1.92000	2.1100	-2.315%	1,923,308	-53.081%
2025-07-01	1.9000	2.218000	1.87000	2.1600	+13.089%	1,308,701	-54.167%
2025-06-30	2.0000	2.031700	1.89000	1.9100	-2.051%	493,970	-48.168%
2025-06-27	1.9300	1.960000	1.85500	1.9500	+0.515%	6,403,898	-49.231%
2025-06-26	1.9200	2.075000	1.90000	1.9400	+1.042%	737,650	-48.969%
2025-06-25	1.9500	1.950000	1.82000	1.9200	0.000%	420,397	-48.438%
2025-06-24	1.9300	1.999900	1.82140	1.9200	-0.518%	667,212	-48.438%
2025-06-23	1.6200	2.035000	1.61000	1.9300	+19.876%	2,338,795	-48.705%
2025-06-20	1.4800	1.625000	1.43000	1.6100	+10.274%	783,202	-38.509%
2025-06-18	1.5200	1.580000	1.44500	1.4600	-4.575%	709,594	-32.192%
2025-06-17	1.5000	1.555000	1.49930	1.5300	-0.649%	395,308	-35.294%
2025-06-16	1.5700	1.655000	1.52000	1.5400	+0.654%	654,584	-35.714%
2025-06-13	1.5100	1.560000	1.51000	1.5300	-1.923%	662,251	-35.294%
2025-06-12	1.5700	1.620000	1.54000	1.5600	-1.887%	393,232	-36.538%
2025-06-11	1.6000	1.645000	1.58000	1.5900	-0.625%	468,801	-37.736%
2025-06-10	1.5900	1.660000	1.58000	1.6000	0.000%	442,228	-38.125%
2025-06-09	1.6200	1.710000	1.58000	1.6000	0.000%	919,240	-38.125%
2025-06-06	1.6500	1.720000	1.59000	1.6000	0.000%	764,289	-38.125%
2025-06-05	1.6700	1.710000	1.57500	1.6000	-4.192%	599,334	-38.125%
2025-06-04	1.6600	1.710000	1.62000	1.6700	+1.212%	288,590	-40.719%
2025-06-03	1.6000	1.690000	1.52100	1.6500	+3.125%	619,076	-40.000%
2025-06-02	1.6100	1.660000	1.55090	1.6000	-1.840%	641,304	-38.125%
2025-05-30	1.5900	1.700000	1.56000	1.6300	+1.242%	1,192,202	-39.264%
2025-05-29	1.6500	1.750000	1.58000	1.6100	-2.424%	551,025	-38.509%
2025-05-28	1.6800	1.700000	1.60000	1.6500	-2.367%	597,060	-40.000%
2025-05-27	1.6500	1.755000	1.60060	1.6900	+4.969%	613,773	-41.420%
2025-05-23	1.6700	1.700000	1.59500	1.6100	-6.936%	362,228	-38.509%
2025-05-22	1.5500	1.790000	1.53050	1.7300	+10.897%	660,653	-42.775%
2025-05-21	1.6200	1.677500	1.54500	1.5600	-7.692%	371,980	-36.538%
2025-05-20	1.6200	1.770000	1.61010	1.6900	+3.049%	332,244	-41.420%
2025-05-19	1.7000	1.750000	1.64000	1.6400	-5.747%	494,528	-39.634%
2025-05-16	1.7200	1.800000	1.65000	1.7400	+0.578%	1,063,950	-43.103%
2025-05-15	1.4700	1.750000	1.43000	1.7300	+16.892%	1,224,480	-42.775%
2025-05-14	1.4600	1.555000	1.44000	1.4800	+0.680%	786,077	-33.108%
2025-05-13	1.5000	1.580000	1.38000	1.4700	-16.477%	1,915,377	-32.653%
2025-05-12	1.8800	2.100000	1.74000	1.7600	-5.882%	3,784,659	-43.750%
2025-05-09	1.4100	1.900000	1.32500	1.8700	+50.806%	6,500,856	-47.059%
2025-05-08	1.3900	1.410000	1.23000	1.2400	-12.676%	929,379	-20.161%
2025-05-07	1.0700	1.480000	1.04500	1.4200	+35.238%	2,214,437	-30.282%
2025-05-06	1.0400	1.065000	1.00000	1.0500	-0.943%	298,727	-5.714%
2025-05-05	1.1200	1.140000	1.04000	1.0600	-7.018%	303,866	-6.604%
2025-05-02	1.0600	1.150000	1.04000	1.1400	+10.680%	218,974	-13.158%
2025-05-01	1.0000	1.050000	0.98000	1.0300	+3.883%	345,800	-3.883%
2025-04-30	0.9700	0.996200	0.93490	0.9915	-0.850%	176,805	-0.151%
2025-04-29	0.9900	1.020000	0.95921	1.0000	-0.990%	203,187	-1.000%
2025-04-28	0.9748	1.030000	0.96580	1.0100	+1.989%	276,720	-1.980%
2025-04-25	0.9700	1.015000	0.94000	0.9903	+1.010%	278,620	-0.030%
2025-04-24	0.9410	0.984500	0.88500	0.9804	+3.636%	379,223	+0.979%
2025-04-23	0.9200	1.040000	0.92000	0.9460	+6.292%	419,701	+4.651%
2025-04-22	0.8400	0.910250	0.84000	0.8900	+8.365%	475,615	+11.236%
2025-04-21	0.8600	0.866000	0.78000	0.8213	-2.897%	577,438	+20.541%
2025-04-17	0.9012	0.951594	0.82690	0.8458	-1.640%	564,752	+17.049%
2025-04-16	0.9992	1.010000	0.85000	0.8599	-13.941%	620,415	+15.130%
2025-04-15	1.0000	1.030000	0.97100	0.9992	-0.080%	945,321	-0.921%
2025-04-14	1.0800	1.089900	0.99000	1.0000	-4.762%	575,883	-1.000%
2025-04-11	1.0000	1.050000	0.98000	1.0500	+5.000%	550,941	-5.714%
2025-04-10	1.0600	1.070000	0.98670	1.0000	-7.407%	457,842	-1.000%
2025-04-09	1.0300	1.160000	0.96960	1.0800	+3.349%	2,087,085	-8.333%
2025-04-08	1.0900	1.115000	1.01250	1.0450	0.000%	759,728	-5.263%
2025-04-07	1.1500	1.230000	1.01000	1.0450	-12.917%	890,161	-5.263%
2025-04-04	1.2800	1.290000	1.16000	1.2000	-9.774%	712,260	-17.500%
2025-04-03	1.3500	1.400000	1.29000	1.3300	-10.135%	861,517	-25.564%
2025-04-02	1.2100	1.510000	1.20000	1.4800	+20.325%	1,616,877	-33.108%
2025-04-01	1.3400	1.345000	1.22010	1.2300	-8.209%	533,164	-19.512%
2025-03-31	1.3100	1.385000	1.28000	1.3400	+1.515%	615,670	-26.119%
2025-03-28	1.3700	1.380000	1.28500	1.3200	-2.941%	382,130	-25.000%
2025-03-27	1.3400	1.385000	1.30000	1.3600	+1.493%	266,767	-27.206%
2025-03-26	1.4000	1.400000	1.32500	1.3400	-4.965%	201,920	-26.119%
2025-03-25	1.4200	1.450000	1.38500	1.4100	0.000%	345,906	-29.787%
2025-03-24	1.3400	1.430000	1.29000	1.4100	+7.634%	391,445	-29.787%
2025-03-21	1.2900	1.320000	1.25000	1.3100	0.000%	707,596	-24.427%
2025-03-20	1.3100	1.355000	1.28120	1.3100	-0.758%	403,558	-24.427%
2025-03-19	1.2900	1.330000	1.23500	1.3200	+3.125%	487,823	-25.000%
2025-03-18	1.3300	1.385000	1.22000	1.2800	-3.030%	1,026,192	-22.656%
2025-03-17	1.3300	1.350000	1.28000	1.3200	0.000%	516,435	-25.000%
2025-03-14	1.3700	1.370000	1.26000	1.3200	-1.493%	711,715	-25.000%
2025-03-13	1.2800	1.570000	1.25000	1.3400	-5.634%	1,334,796	-26.119%
2025-03-12	1.3800	1.435000	1.33500	1.4200	+4.412%	651,437	-30.282%
2025-03-11	1.2800	1.390000	1.28000	1.3600	+5.837%	791,031	-27.206%
2025-03-10	1.3000	1.330000	1.24500	1.2850	-1.154%	852,358	-22.957%
2025-03-07	1.2600	1.315000	1.24070	1.3000	+3.175%	752,576	-23.846%
2025-03-06	1.2700	1.350000	1.20000	1.2600	-2.326%	789,594	-21.429%
2025-03-05	1.1500	1.320000	1.13000	1.2900	+11.207%	1,549,312	-23.256%
2025-03-04	1.2600	1.260000	1.07000	1.1600	-9.020%	2,012,711	-14.655%
2025-03-03	1.4600	1.490000	1.27000	1.2750	-13.265%	1,187,115	-22.353%
2025-02-28	1.4200	1.470000	1.35000	1.4700	+2.083%	1,125,279	-32.653%
2025-02-27	1.5100	1.525000	1.43000	1.4400	-4.636%	476,816	-31.250%
2025-02-26	1.5000	1.540000	1.47000	1.5100	+0.667%	425,132	-34.437%
2025-02-25	1.5700	1.570000	1.49500	1.5000	-3.846%	496,711	-34.000%
2025-02-24	1.6400	1.640000	1.54000	1.5600	-3.106%	447,327	-36.538%
2025-02-21	1.6300	1.640000	1.59000	1.6100	+0.625%	385,418	-38.509%
2025-02-20	1.6800	1.680000	1.59460	1.6000	-5.325%	299,944	-38.125%
2025-02-19	1.6400	1.740000	1.62000	1.6900	+2.424%	494,820	-41.420%
2025-02-18	1.6800	1.692000	1.63000	1.6500	-1.198%	262,670	-40.000%
2025-02-14	1.6900	1.700000	1.63500	1.6700	0.000%	191,713	-40.719%
2025-02-13	1.6500	1.675000	1.62500	1.6700	+3.086%	248,760	-40.719%
2025-02-12	1.6000	1.670000	1.59000	1.6200	-0.613%	307,653	-38.889%
2025-02-11	1.6000	1.689400	1.59000	1.6300	+0.617%	368,424	-39.264%
2025-02-10	1.5600	1.630000	1.51500	1.6200	+4.516%	336,329	-38.889%
2025-02-07	1.6200	1.620000	1.51000	1.5500	-4.321%	441,065	-36.129%
2025-02-06	1.6300	1.660000	1.59000	1.6200	+0.621%	903,798	-38.889%
2025-02-05	1.6200	1.650000	1.58000	1.6100	-0.617%	411,338	-38.509%
2025-02-04	1.6700	1.700000	1.58000	1.6200	-2.410%	516,136	-38.889%
2025-02-03	1.6600	1.670000	1.57200	1.6600	-0.599%	563,563	-40.361%
2025-01-31	1.6500	1.725000	1.61500	1.6700	0.000%	574,638	-40.719%
2025-01-30	1.6900	1.720000	1.64500	1.6700	+1.212%	247,475	-40.719%
2025-01-29	1.6400	1.680000	1.60000	1.6500	-1.198%	405,285	-40.000%
2025-01-28	1.6600	1.715000	1.62000	1.6700	+1.212%	213,358	-40.719%
2025-01-27	1.6600	1.780000	1.60500	1.6500	-4.624%	424,225	-40.000%
2025-01-24	1.6900	1.755000	1.66000	1.7300	+2.367%	405,831	-42.775%
2025-01-23	1.6600	1.715000	1.61000	1.6900	+1.198%	264,825	-41.420%
2025-01-22	1.7800	1.820000	1.66500	1.6700	-7.735%	297,269	-40.719%
2025-01-21	1.7500	1.820000	1.63500	1.8100	+4.023%	484,474	-45.304%
2025-01-17	1.6300	1.745000	1.62000	1.7400	+7.407%	353,687	-43.103%
2025-01-16	1.5500	1.650000	1.52000	1.6200	+4.516%	457,042	-38.889%
2025-01-15	1.5700	1.610000	1.48000	1.5500	+1.974%	794,897	-36.129%
2025-01-14	1.5400	1.540000	1.40500	1.5200	+0.330%	528,821	-34.868%
2025-01-13	1.5600	1.560000	1.50000	1.5150	-2.258%	417,653	-34.653%
2025-01-10	1.7400	1.740000	1.54000	1.5500	-12.429%	927,905	-36.129%
2025-01-08	1.8900	1.915000	1.76500	1.7700	-6.842%	856,396	-44.068%
2025-01-07	1.8100	1.910000	1.73000	1.9000	+4.972%	619,474	-47.895%
2025-01-06	1.6500	1.855000	1.65000	1.8100	+9.697%	1,465,754	-45.304%
2025-01-03	1.6300	1.710000	1.56000	1.6500	+2.484%	297,556	-40.000%
2025-01-02	1.6200	1.725000	1.60000	1.6100	+1.258%	438,364	-38.509%
2024-12-31	1.6300	1.675000	1.57000	1.5900	-0.625%	430,868	-37.736%
2024-12-30	1.6300	1.640000	1.54000	1.6000	-1.235%	751,456	-38.125%
2024-12-27	1.5400	1.680000	1.52500	1.6200	+3.185%	771,032	-38.889%
2024-12-26	1.4600	1.600000	1.46000	1.5700	+5.369%	462,132	-36.943%
2024-12-24	1.4400	1.510000	1.43000	1.4900	+3.472%	220,712	-33.557%
2024-12-23	1.4300	1.475000	1.40000	1.4400	-1.370%	365,598	-31.250%
2024-12-20	1.3900	1.480000	1.39000	1.4600	+3.180%	874,422	-32.192%
2024-12-19	1.4500	1.450000	1.38000	1.4150	+0.355%	417,929	-30.035%
2024-12-18	1.6500	1.650000	1.40000	1.4100	-12.422%	1,258,872	-29.787%
2024-12-17	1.5500	1.640000	1.52000	1.6100	+3.205%	367,104	-38.509%
2024-12-16	1.5900	1.640000	1.53000	1.5600	-1.266%	636,387	-36.538%
2024-12-13	1.5000	1.590000	1.45000	1.5800	+4.636%	550,122	-37.342%
2024-12-12	1.5000	1.515000	1.48000	1.5100	+0.667%	425,695	-34.437%
2024-12-11	1.5400	1.545000	1.47000	1.5000	-1.961%	351,923	-34.000%
2024-12-10	1.4900	1.545000	1.48000	1.5300	+2.000%	692,068	-35.294%
2024-12-09	1.5000	1.610000	1.49000	1.5000	0.000%	800,383	-34.000%
2024-12-06	1.4700	1.530000	1.46500	1.5000	+2.740%	439,143	-34.000%
2024-12-05	1.4500	1.510000	1.45000	1.4600	-0.680%	475,871	-32.192%
2024-12-04	1.4400	1.480000	1.42000	1.4700	+2.797%	481,315	-32.653%
2024-12-03	1.4900	1.520000	1.41000	1.4300	-5.921%	467,282	-30.769%
2024-12-02	1.4900	1.560000	1.47000	1.5200	+2.703%	611,654	-34.868%
2024-11-29	1.5000	1.505000	1.46500	1.4800	+0.680%	269,777	-33.108%
2024-11-27	1.4300	1.505000	1.43000	1.4700	+2.797%	620,896	-32.653%
2024-11-26	1.4200	1.485500	1.40000	1.4300	+0.704%	649,123	-30.769%
2024-11-25	1.4500	1.535000	1.42000	1.4200	0.000%	895,097	-30.282%
2024-11-22	1.3700	1.470000	1.36500	1.4200	+2.158%	495,637	-30.282%
2024-11-21	1.5000	1.500000	1.36000	1.3900	-6.711%	754,779	-28.777%
2024-11-20	1.6000	1.600000	1.48000	1.4900	-7.740%	323,761	-33.557%
2024-11-19	1.5700	1.625000	1.40000	1.6150	+3.195%	965,667	-38.700%
2024-11-18	1.5400	1.620000	1.50000	1.5650	+2.288%	944,509	-36.741%
2024-11-15	1.8000	1.820000	1.52000	1.5300	-14.525%	1,006,684	-35.294%
2024-11-14	1.8700	1.908000	1.74000	1.7900	-3.243%	1,105,135	-44.693%
2024-11-13	1.7500	1.960000	1.56070	1.8500	+8.824%	2,343,715	-46.486%
2024-11-12	1.7300	1.850000	1.58000	1.7000	-3.409%	1,976,277	-41.765%
2024-11-11	1.6300	1.780000	1.60500	1.7600	+7.975%	1,993,348	-43.750%
2024-11-08	1.6600	1.680000	1.59000	1.6300	-2.976%	1,119,537	-39.264%
2024-11-07	1.6700	1.700000	1.63000	1.6800	+0.599%	546,691	-41.071%
2024-11-06	1.7600	1.820000	1.60000	1.6700	-1.765%	1,065,130	-40.719%
2024-11-05	1.6100	1.710000	1.58000	1.7000	+5.590%	806,787	-41.765%
2024-11-04	1.6600	1.720000	1.58500	1.6100	-3.012%	1,127,678	-38.509%
2024-11-01	1.6100	1.660000	1.57000	1.6600	+2.786%	577,594	-40.361%
2024-10-31	1.7600	1.820000	1.57500	1.6150	-8.757%	882,008	-38.700%
2024-10-30	1.7600	1.825000	1.74000	1.7700	-1.117%	1,323,999	-44.068%
2024-10-29	1.7500	1.810000	1.74500	1.7900	+1.130%	340,943	-44.693%
2024-10-28	1.6800	1.810000	1.65000	1.7700	+7.273%	583,963	-44.068%
2024-10-25	1.7100	1.710000	1.61000	1.6500	-2.941%	552,171	-40.000%
2024-10-24	1.6900	1.780000	1.64500	1.7000	+1.796%	982,313	-41.765%
2024-10-23	1.6700	1.699900	1.61150	1.6700	0.000%	413,503	-40.719%
2024-10-22	1.6000	1.680000	1.57000	1.6700	+4.375%	347,584	-40.719%
2024-10-21	1.5800	1.630000	1.54000	1.6000	0.000%	611,642	-38.125%
2024-10-18	1.6600	1.670000	1.58500	1.6000	-3.614%	715,281	-38.125%
2024-10-17	1.6400	1.679900	1.61000	1.6600	+1.840%	321,379	-40.361%
2024-10-16	1.6300	1.700000	1.60000	1.6300	0.000%	696,734	-39.264%
2024-10-15	1.5600	1.655000	1.53000	1.6300	+3.822%	764,221	-39.264%
2024-10-14	1.5700	1.600000	1.50000	1.5700	+0.641%	1,099,370	-36.943%
2024-10-11	1.5100	1.597900	1.49500	1.5600	+4.000%	521,926	-36.538%
2024-10-10	1.4800	1.525000	1.44000	1.5000	-0.662%	736,133	-34.000%
2024-10-09	1.5700	1.580000	1.51000	1.5100	-1.948%	447,553	-34.437%
2024-10-08	1.5500	1.550000	1.44000	1.5400	-1.282%	1,417,011	-35.714%
2024-10-07	1.4600	1.580000	1.45000	1.5600	+5.405%	1,723,710	-36.538%
2024-10-04	1.4700	1.510000	1.46000	1.4800	+1.370%	558,986	-33.108%
2024-10-03	1.5800	1.605000	1.46000	1.4600	-7.595%	959,896	-32.192%
2024-10-02	1.3600	1.600000	1.36000	1.5800	+12.057%	1,335,819	-37.342%
2024-10-01	1.4900	1.500000	1.29000	1.4100	-2.083%	1,256,542	-29.787%
2024-09-30	1.3800	1.450000	1.35000	1.4400	+4.348%	871,761	-31.250%
2024-09-27	1.3900	1.410000	1.35000	1.3800	+0.730%	357,861	-28.261%
2024-09-26	1.3600	1.420000	1.33000	1.3700	+3.788%	1,302,048	-27.737%
2024-09-25	1.4200	1.455000	1.30250	1.3200	-7.692%	755,282	-25.000%
2024-09-24	1.4500	1.479900	1.42000	1.4300	0.000%	770,458	-30.769%
2024-09-23	1.4200	1.430000	1.35000	1.4300	-0.694%	950,735	-30.769%
2024-09-20	1.5300	1.530000	1.42000	1.4400	-5.882%	1,167,567	-31.250%
2024-09-19	1.5700	1.600000	1.51000	1.5300	+1.325%	600,292	-35.294%
2024-09-18	1.6600	1.660000	1.50120	1.5100	-7.927%	790,351	-34.437%
2024-09-17	1.5200	1.700000	1.52000	1.6400	+10.067%	1,436,752	-39.634%
2024-09-16	1.5000	1.520000	1.43500	1.4900	-0.667%	763,197	-33.557%
2024-09-13	1.4900	1.540000	1.44000	1.5000	+2.740%	840,768	-34.000%
2024-09-12	1.4400	1.505000	1.34500	1.4600	+2.098%	644,368	-32.192%
2024-09-11	1.4600	1.475000	1.37000	1.4300	-4.027%	772,351	-30.769%
2024-09-10	1.3500	1.490000	1.30000	1.4900	+10.370%	1,436,308	-33.557%
2024-09-09	1.5200	1.520000	1.34000	1.3500	-4.255%	926,116	-26.667%
2024-09-06	1.6700	1.670000	1.41000	1.4100	-16.568%	1,166,337	-29.787%
2024-09-05	1.9600	1.965000	1.62000	1.6900	-13.776%	1,152,970	-41.420%
2024-09-04	1.6800	1.980000	1.65000	1.9600	+14.620%	1,316,734	-49.490%
2024-09-03	1.8700	1.870000	1.55500	1.7100	-4.469%	1,067,269	-42.105%
2024-08-30	1.8200	1.830000	1.74500	1.7900	-1.648%	782,503	-44.693%
2024-08-29	1.7700	1.985000	1.69000	1.8200	+2.825%	1,248,435	-45.604%

.dark-mode .kcKX4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcKX4F{ color: #333333; background-color: white; border: 2px solid #333333; }SKINThe Beauty Health Company Class A Common Stockstock NASDAQ

SKIN
The Beauty Health Company Class A Common Stock
stock NASDAQ