Dark

SKIN
SkinHealth Systems Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

0.6300USD+0.381%(0.0000)353,983

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.63)0

After-hours

Sep 28, 2026 4:09:30 PM EDT

0.6500USD-0.307%(0.0000)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.6418	0.641800	0.615900	0.6300	0.000%	353,983	0.000%
2026-09-30	0.6100	0.644300	0.610000	0.6300	+1.433%	205,036	0.000%
2026-09-29	0.6451	0.666100	0.611300	0.6211	-4.446%	228,389	+1.433%
2026-09-28	0.6533	0.689900	0.643000	0.6500	-2.226%	211,139	-3.077%
2026-09-25	0.6470	0.676900	0.642100	0.6648	+0.727%	180,202	-5.235%
2026-09-24	0.6699	0.669900	0.650000	0.6600	-2.468%	248,526	-4.545%
2026-09-23	0.6580	0.683000	0.640000	0.6767	+0.520%	247,686	-6.901%
2026-09-22	0.6480	0.682800	0.648000	0.6732	-0.267%	267,210	-6.417%
2026-09-21	0.6700	0.700000	0.640000	0.6750	0.000%	387,805	-6.667%
2026-09-18	0.6650	0.689700	0.650000	0.6750	-0.750%	1,028,449	-6.667%
2026-09-17	0.6750	0.699500	0.640200	0.6801	+0.756%	260,867	-7.367%
2026-09-16	0.6600	0.684950	0.640000	0.6750	0.000%	463,862	-6.667%
2026-09-15	0.6800	0.700381	0.660000	0.6750	-3.585%	363,820	-6.667%
2026-09-14	0.7081	0.710000	0.662101	0.7001	+0.014%	227,877	-10.013%
2026-09-11	0.7000	0.710000	0.683700	0.7000	+1.449%	190,328	-10.000%
2026-09-10	0.6902	0.694000	0.668400	0.6900	0.000%	275,521	-8.696%
2026-09-09	0.7265	0.740500	0.689100	0.6900	-6.390%	257,566	-8.696%
2026-09-08	0.6850	0.750000	0.675000	0.7371	+7.606%	417,242	-14.530%
2026-09-04	0.6850	0.709000	0.670000	0.6850	-1.722%	269,904	-8.029%
2026-09-03	0.7069	0.719900	0.673400	0.6970	-1.400%	423,905	-9.613%
2026-09-02	0.6750	0.712000	0.651000	0.7069	+4.726%	356,952	-10.878%
2026-09-01	0.6646	0.689000	0.658800	0.6750	-0.163%	282,188	-6.667%
2026-08-31	0.6800	0.712300	0.653300	0.6761	-1.299%	540,305	-6.819%
2026-08-28	0.6900	0.709600	0.673300	0.6850	-0.940%	369,209	-8.029%
2026-08-27	0.6800	0.720000	0.680000	0.6915	+0.949%	265,487	-8.894%
2026-08-26	0.6480	0.694200	0.640100	0.6850	+5.368%	522,754	-8.029%
2026-08-25	0.6610	0.708000	0.650000	0.6501	-4.397%	357,204	-3.092%
2026-08-24	0.6500	0.714000	0.650000	0.6800	+4.087%	383,995	-7.353%
2026-08-21	0.6182	0.669300	0.618200	0.6533	+3.698%	388,186	-3.567%
2026-08-20	0.5944	0.639000	0.567100	0.6300	+5.918%	772,852	0.000%
2026-08-19	0.6024	0.628500	0.593550	0.5948	-0.867%	454,364	+5.918%
2026-08-18	0.6000	0.620000	0.600000	0.6000	0.000%	311,871	+5.000%
2026-08-17	0.6590	0.677100	0.600000	0.6000	-10.045%	276,944	+5.000%
2026-08-14	0.6568	0.679400	0.643000	0.6670	+1.061%	337,714	-5.547%
2026-08-13	0.6420	0.669900	0.642000	0.6600	+2.041%	303,142	-4.545%
2026-08-12	0.7000	0.700050	0.642000	0.6468	-7.600%	172,013	-2.597%
2026-08-11	0.6497	0.700000	0.640000	0.7000	+9.375%	396,124	-10.000%
2026-08-10	0.6610	0.683900	0.622600	0.6400	-3.177%	474,520	-1.563%
2026-08-07	0.6510	0.700800	0.651000	0.6610	-13.910%	903,744	-4.690%
2026-08-06	0.7050	0.779950	0.670400	0.7678	+8.877%	715,836	-17.947%
2026-08-05	0.7226	0.729200	0.691800	0.7052	-0.028%	326,871	-10.664%
2026-08-04	0.7200	0.750000	0.702900	0.7054	+0.916%	311,980	-10.689%
2026-08-03	0.6953	0.735100	0.675000	0.6990	+1.969%	342,368	-9.871%
2026-07-31	0.6832	0.735100	0.622610	0.6855	+1.420%	1,085,217	-8.096%
2026-07-30	0.6393	0.689900	0.629000	0.6759	+5.035%	421,044	-6.791%
2026-07-29	0.6670	0.698700	0.640600	0.6435	-7.887%	894,013	-2.098%
2026-07-28	0.7431	0.748200	0.690900	0.6986	-6.604%	1,031,986	-9.820%
2026-07-27	0.7413	0.809900	0.705100	0.7480	+2.158%	1,652,801	-15.775%
2026-07-24	0.7404	0.778500	0.720000	0.7322	-1.054%	687,787	-13.958%
2026-07-23	0.7546	0.789100	0.738900	0.7400	-1.948%	831,026	-14.865%
2026-07-22	0.7700	0.811800	0.754700	0.7547	-0.906%	484,688	-16.523%
2026-07-21	0.7767	0.787900	0.760000	0.7616	-3.387%	884,186	-17.279%
2026-07-20	0.8350	0.869000	0.780000	0.7883	-6.577%	688,498	-20.081%
2026-07-17	0.8100	0.854700	0.800000	0.8438	+2.715%	653,706	-25.338%
2026-07-16	0.8700	0.910300	0.811000	0.8215	-9.317%	724,037	-23.311%
2026-07-15	0.8400	0.936200	0.840000	0.9059	+4.971%	811,510	-30.456%
2026-07-14	0.8555	0.899899	0.830000	0.8630	+2.665%	853,161	-26.999%
2026-07-13	0.9000	0.924990	0.840000	0.8406	-7.586%	932,330	-25.054%
2026-07-10	0.9303	0.969990	0.891000	0.9096	-3.552%	1,084,763	-30.739%
2026-07-09	1.0400	1.135000	0.900000	0.9431	-10.181%	3,554,004	-33.199%
2026-07-08	1.1000	1.220000	0.981100	1.0500	-5.405%	6,882,285	-40.000%
2026-07-07	0.7715	1.180000	0.771500	1.1100	+47.039%	88,038,841	-43.243%
2026-07-06	0.7153	0.757600	0.701000	0.7549	+4.009%	657,646	-16.545%
2026-07-02	0.7200	0.774200	0.700000	0.7258	+1.115%	639,278	-13.199%
2026-07-01	0.6934	0.789899	0.670000	0.7178	+3.653%	613,324	-12.232%
2026-06-30	0.6976	0.717200	0.682850	0.6925	-2.821%	559,729	-9.025%
2026-06-29	0.6600	0.734600	0.638100	0.7126	+7.970%	694,745	-11.591%
2026-06-26	0.6406	0.675650	0.590000	0.6600	+3.173%	14,364,330	-4.545%
2026-06-25	0.6670	0.713750	0.637900	0.6397	-3.076%	1,132,491	-1.516%
2026-06-24	0.6617	0.725400	0.647700	0.6600	-1.020%	1,274,156	-4.545%
2026-06-23	0.6664	0.696400	0.658200	0.6668	-0.759%	507,930	-5.519%
2026-06-22	0.6400	0.700000	0.640000	0.6719	+1.373%	565,277	-6.236%
2026-06-18	0.6700	0.703800	0.660000	0.6628	+1.985%	869,734	-4.949%
2026-06-17	0.6521	0.709000	0.640001	0.6499	-0.505%	644,690	-3.062%
2026-06-16	0.6422	0.664300	0.637300	0.6532	-0.320%	305,368	-3.552%
2026-06-15	0.6800	0.698100	0.649100	0.6553	+0.229%	491,869	-3.861%
2026-06-12	0.6300	0.669300	0.630000	0.6538	+1.901%	390,236	-3.640%
2026-06-11	0.6551	0.655100	0.616200	0.6416	-3.577%	646,058	-1.808%
2026-06-10	0.6126	0.666300	0.612600	0.6654	+5.002%	402,723	-5.320%
2026-06-09	0.6560	0.663700	0.620000	0.6337	-0.063%	453,599	-0.584%
2026-06-08	0.5983	0.658700	0.597900	0.6341	+4.361%	756,880	-0.647%
2026-06-05	0.6150	0.636900	0.591700	0.6076	-0.442%	955,722	+3.687%
2026-06-04	0.6339	0.669400	0.610300	0.6103	-3.723%	745,077	+3.228%
2026-06-03	0.6692	0.677300	0.630800	0.6339	-4.748%	791,923	-0.615%
2026-06-02	0.7000	0.719500	0.661800	0.6655	-5.334%	832,970	-5.334%
2026-06-01	0.7693	0.769300	0.701900	0.7030	-9.150%	605,303	-10.384%
2026-05-29	0.7900	0.821000	0.744600	0.7738	-1.502%	1,870,061	-18.584%
2026-05-28	0.7700	0.812500	0.731000	0.7856	+0.255%	809,435	-19.807%
2026-05-27	0.8511	0.879800	0.782900	0.7836	-8.703%	1,281,788	-19.602%
2026-05-26	0.6877	0.858800	0.687700	0.8583	+24.807%	4,320,331	-26.599%
2026-05-22	0.6627	0.690000	0.643800	0.6877	+4.213%	873,567	-8.390%
2026-05-21	0.6735	0.715300	0.655500	0.6599	-2.598%	1,118,997	-4.531%
2026-05-20	0.6323	0.716700	0.632300	0.6775	+2.264%	1,251,513	-7.011%
2026-05-19	0.6194	0.672900	0.590000	0.6625	+9.396%	1,464,442	-4.906%
2026-05-18	0.6354	0.680000	0.604700	0.6056	-5.919%	934,549	+4.029%
2026-05-15	0.6529	0.690000	0.614300	0.6437	-4.905%	775,742	-2.128%
2026-05-14	0.6482	0.713700	0.620000	0.6769	+4.138%	1,174,222	-6.929%
2026-05-13	0.6315	0.683600	0.607000	0.6500	-0.703%	1,152,441	-3.077%
2026-05-12	0.6362	0.680000	0.613000	0.6546	+0.708%	1,146,224	-3.758%
2026-05-11	0.6201	0.684400	0.550600	0.6500	+12.069%	3,492,783	-3.077%
2026-05-08	0.8251	0.826700	0.574900	0.5800	-36.264%	4,808,916	+8.621%
2026-05-07	0.9300	0.955611	0.850000	0.9100	-2.434%	2,659,655	-30.769%
2026-05-06	0.9100	0.952500	0.876600	0.9327	+3.783%	883,943	-32.454%
2026-05-05	0.9190	0.930300	0.890000	0.8987	-0.122%	776,985	-29.899%
2026-05-04	0.8674	0.935000	0.848300	0.8998	+4.216%	1,384,579	-29.984%
2026-05-01	0.8581	0.880000	0.834200	0.8634	+1.374%	622,126	-27.033%
2026-04-30	0.8032	0.860850	0.795800	0.8517	+5.972%	520,203	-26.030%
2026-04-29	0.8020	0.841000	0.792600	0.8037	-3.806%	802,289	-21.613%
2026-04-28	0.9100	0.910000	0.793100	0.8355	-5.154%	1,190,035	-24.596%
2026-04-27	0.8303	0.909300	0.821000	0.8809	+3.550%	656,319	-28.482%
2026-04-24	0.8257	0.852800	0.807050	0.8507	+2.990%	585,826	-25.943%
2026-04-23	0.8900	0.890000	0.826000	0.8260	-8.222%	674,392	-23.729%
2026-04-22	0.8720	0.923000	0.870000	0.9000	+2.157%	836,509	-30.000%
2026-04-21	0.8969	0.906300	0.840000	0.8810	-0.260%	757,785	-28.490%
2026-04-20	0.9300	0.930000	0.870100	0.8833	-3.221%	455,927	-28.677%
2026-04-17	0.9260	0.968400	0.911000	0.9127	+1.524%	464,847	-30.974%
2026-04-16	1.0000	1.000000	0.891500	0.8990	-7.320%	1,052,447	-29.922%
2026-04-15	0.9700	0.999800	0.936800	0.9700	-2.000%	480,804	-35.052%
2026-04-14	0.9438	1.000000	0.922100	0.9898	+5.298%	744,710	-36.351%
2026-04-13	0.9000	0.954600	0.856200	0.9400	+4.700%	769,209	-32.979%
2026-04-10	0.8925	0.926700	0.892300	0.8978	-2.572%	287,056	-29.828%
2026-04-09	0.9003	0.943000	0.900300	0.9215	-1.105%	289,935	-31.633%
2026-04-08	0.9266	0.967690	0.904450	0.9318	+6.249%	330,065	-32.389%
2026-04-07	0.8850	0.896100	0.842950	0.8770	-1.737%	950,155	-28.164%
2026-04-06	0.9001	0.950000	0.892300	0.8925	-1.403%	270,929	-29.412%
2026-04-02	0.9043	0.951200	0.880000	0.9052	-2.404%	333,880	-30.402%
2026-04-01	0.9100	0.971600	0.875100	0.9275	+4.213%	776,280	-32.075%
2026-03-31	0.8406	0.916600	0.757250	0.8900	+8.523%	980,305	-29.213%
2026-03-30	0.8400	0.856900	0.820000	0.8201	+1.850%	405,991	-23.180%
2026-03-27	0.8935	0.941600	0.800000	0.8052	-10.384%	988,822	-21.759%
2026-03-26	0.9938	1.015000	0.898450	0.8985	-10.150%	588,473	-29.883%
2026-03-25	1.1300	1.130000	1.000000	1.0000	-9.091%	527,910	-37.000%
2026-03-24	1.1300	1.145000	1.100000	1.1000	-5.172%	386,573	-42.727%
2026-03-23	1.1600	1.185000	1.140000	1.1600	+2.655%	457,805	-45.690%
2026-03-20	1.1400	1.150000	1.100000	1.1300	-2.586%	858,511	-44.248%
2026-03-19	1.1400	1.180000	1.100000	1.1600	-1.695%	522,496	-45.690%
2026-03-18	1.1500	1.215000	1.130000	1.1800	+0.855%	698,477	-46.610%
2026-03-17	1.1700	1.270000	1.160000	1.1700	-2.092%	506,190	-46.154%
2026-03-16	1.3000	1.350000	1.142400	1.1950	-5.906%	1,235,127	-47.280%
2026-03-13	1.1300	1.320000	1.125000	1.2700	+19.811%	2,027,812	-50.394%
2026-03-12	1.1400	1.140000	1.050000	1.0600	-5.778%	919,189	-40.566%
2026-03-11	1.1300	1.155000	1.100000	1.1250	-0.442%	772,210	-44.000%
2026-03-10	1.1500	1.200000	1.120000	1.1300	-4.237%	665,795	-44.248%
2026-03-09	1.1100	1.180000	1.070000	1.1800	+3.509%	686,426	-46.610%
2026-03-06	1.1100	1.160000	1.090000	1.1400	+0.885%	784,430	-44.737%
2026-03-05	1.1100	1.219900	1.100000	1.1300	+2.727%	657,833	-44.248%
2026-03-04	1.0900	1.125000	1.045000	1.1000	+1.852%	1,118,971	-42.727%
2026-03-03	1.0500	1.110000	1.050000	1.0800	0.000%	1,240,694	-41.667%
2026-03-02	1.0200	1.118300	1.020000	1.0800	+3.846%	1,168,577	-41.667%
2026-02-27	0.9500	1.070000	0.950000	1.0400	+6.996%	1,017,751	-39.423%
2026-02-26	0.9100	0.980000	0.905800	0.9720	+9.410%	556,103	-35.185%
2026-02-25	0.9076	0.938100	0.880000	0.8884	-0.515%	507,615	-29.086%
2026-02-24	0.9200	0.940950	0.871250	0.8930	-2.137%	572,875	-29.451%
2026-02-23	0.9550	0.990000	0.895450	0.9125	-2.926%	632,814	-30.959%
2026-02-20	0.9860	1.026400	0.916200	0.9400	-4.326%	1,140,188	-32.979%
2026-02-19	0.9843	0.999200	0.915000	0.9825	-0.758%	809,530	-35.878%
2026-02-18	1.0000	1.020000	0.960000	0.9900	-0.941%	937,071	-36.364%
2026-02-17	1.0500	1.050000	0.940400	0.9994	-3.904%	935,518	-36.962%
2026-02-13	1.0600	1.095000	1.030000	1.0400	0.000%	455,785	-39.423%
2026-02-12	1.0600	1.100000	1.010000	1.0400	-1.887%	390,452	-39.423%
2026-02-11	1.1800	1.180000	1.050000	1.0600	-8.621%	558,782	-40.566%
2026-02-10	1.2100	1.220000	1.160000	1.1600	-4.132%	353,510	-45.690%
2026-02-09	1.2700	1.270000	1.180000	1.2100	-5.469%	1,297,417	-47.934%
2026-02-06	1.3200	1.325000	1.240000	1.2800	-0.775%	602,070	-50.781%
2026-02-05	1.4500	1.466000	1.280000	1.2900	-11.034%	707,499	-51.163%
2026-02-04	1.4300	1.475000	1.400000	1.4500	+2.837%	1,162,758	-56.552%
2026-02-03	1.4900	1.510000	1.390000	1.4100	-6.000%	748,227	-55.319%
2026-02-02	1.5000	1.550000	1.490000	1.5000	0.000%	742,214	-58.000%
2026-01-30	1.5000	1.520000	1.485000	1.5000	-0.662%	492,265	-58.000%
2026-01-29	1.5100	1.525000	1.485000	1.5100	0.000%	470,760	-58.278%
2026-01-28	1.5200	1.555000	1.490000	1.5100	-0.658%	506,113	-58.278%
2026-01-27	1.5000	1.539400	1.500000	1.5200	0.000%	283,630	-58.553%
2026-01-26	1.5300	1.545000	1.510000	1.5200	-0.654%	206,390	-58.553%
2026-01-23	1.5600	1.579900	1.500000	1.5300	-1.923%	229,095	-58.824%
2026-01-22	1.5300	1.580000	1.530000	1.5600	+1.299%	470,792	-59.615%
2026-01-21	1.4400	1.550000	1.440000	1.5400	+6.944%	443,123	-59.091%
2026-01-20	1.4800	1.520000	1.440000	1.4400	-4.000%	495,698	-56.250%
2026-01-16	1.5600	1.570000	1.490000	1.5000	-3.846%	327,845	-58.000%
2026-01-15	1.5600	1.645000	1.545000	1.5600	+1.299%	684,168	-59.615%
2026-01-14	1.5200	1.565000	1.500600	1.5400	+0.654%	218,745	-59.091%
2026-01-13	1.5300	1.555900	1.500000	1.5300	+1.325%	229,998	-58.824%
2026-01-12	1.4600	1.520000	1.450000	1.5100	+3.425%	211,999	-58.278%
2026-01-09	1.5700	1.590000	1.450000	1.4600	-6.410%	296,920	-56.849%
2026-01-08	1.4300	1.585000	1.410100	1.5600	+8.333%	416,090	-59.615%
2026-01-07	1.4800	1.480000	1.420000	1.4400	-2.041%	281,637	-56.250%
2026-01-06	1.4200	1.480000	1.415000	1.4700	+4.255%	483,468	-57.143%
2026-01-05	1.4100	1.426000	1.390000	1.4100	+0.714%	296,906	-55.319%
2026-01-02	1.4000	1.420000	1.370000	1.4000	+0.719%	252,963	-55.000%
2025-12-31	1.4300	1.430000	1.360000	1.3900	-2.797%	597,543	-54.676%
2025-12-30	1.4400	1.446000	1.410000	1.4300	-0.694%	301,212	-55.944%
2025-12-29	1.4400	1.480000	1.420000	1.4400	-1.370%	422,065	-56.250%
2025-12-26	1.4400	1.490000	1.435000	1.4600	+0.690%	234,835	-56.849%
2025-12-24	1.4500	1.480000	1.430000	1.4500	-0.685%	162,411	-56.552%
2025-12-23	1.5000	1.505000	1.440000	1.4600	-3.311%	240,780	-56.849%
2025-12-22	1.5400	1.560000	1.500000	1.5100	-1.307%	331,383	-58.278%
2025-12-19	1.5300	1.560000	1.520000	1.5300	0.000%	595,123	-58.824%
2025-12-18	1.5200	1.555000	1.505000	1.5300	+2.000%	538,301	-58.824%
2025-12-17	1.3900	1.550000	1.380000	1.5000	+6.383%	830,449	-58.000%
2025-12-16	1.3900	1.425000	1.360000	1.4100	+2.174%	468,322	-55.319%
2025-12-15	1.4200	1.430000	1.330000	1.3800	-1.429%	604,149	-54.348%
2025-12-12	1.4800	1.480000	1.400000	1.4000	-4.110%	464,517	-55.000%
2025-12-11	1.4400	1.565000	1.440000	1.4600	+2.098%	961,994	-56.849%
2025-12-10	1.5200	1.520000	1.420000	1.4300	-5.921%	1,441,842	-55.944%
2025-12-09	1.4500	1.585000	1.450000	1.5200	+3.401%	670,629	-58.553%
2025-12-08	1.4800	1.480000	1.365000	1.4700	+0.685%	908,903	-57.143%
2025-12-05	1.5800	1.650000	1.460000	1.4600	-7.595%	914,589	-56.849%
2025-12-04	1.5800	1.600000	1.520000	1.5800	-0.629%	2,178,137	-60.127%
2025-12-03	1.4600	1.600000	1.425000	1.5900	+9.655%	705,765	-60.377%
2025-12-02	1.5000	1.500000	1.370000	1.4500	-2.685%	594,509	-56.552%
2025-12-01	1.4300	1.500000	1.360000	1.4900	+0.676%	571,180	-57.718%
2025-11-28	1.4500	1.495000	1.410000	1.4800	+2.069%	283,477	-57.432%
2025-11-26	1.3700	1.485000	1.360000	1.4500	+5.072%	883,060	-56.552%
2025-11-25	1.3200	1.380000	1.310000	1.3800	+4.545%	419,388	-54.348%
2025-11-24	1.3200	1.330000	1.280000	1.3200	0.000%	456,192	-52.273%
2025-11-21	1.2400	1.350000	1.235000	1.3200	+4.762%	1,227,007	-52.273%
2025-11-20	1.3300	1.330000	1.240000	1.2600	-2.326%	802,058	-50.000%
2025-11-19	1.3000	1.335000	1.280000	1.2900	-1.527%	253,121	-51.163%
2025-11-18	1.2800	1.325000	1.250000	1.3100	+3.150%	354,013	-51.908%
2025-11-17	1.2800	1.300000	1.240000	1.2700	-0.781%	927,649	-50.394%
2025-11-14	1.2800	1.310000	1.260100	1.2800	-1.538%	710,065	-50.781%
2025-11-13	1.3200	1.380000	1.290000	1.3000	-2.256%	967,223	-51.538%
2025-11-12	1.3400	1.375000	1.290000	1.3300	+1.527%	618,139	-52.632%
2025-11-11	1.3500	1.400000	1.285000	1.3100	-5.072%	1,059,259	-51.908%
2025-11-10	1.4100	1.430000	1.285000	1.3800	-1.429%	1,619,123	-54.348%
2025-11-07	1.3700	1.740000	1.330000	1.4000	+8.527%	4,844,150	-55.000%
2025-11-06	1.4600	1.460000	1.250000	1.2900	-12.245%	1,845,332	-51.163%
2025-11-05	1.3900	1.490000	1.370000	1.4700	+6.522%	471,182	-57.143%
2025-11-04	1.3500	1.390000	1.310000	1.3800	+0.730%	999,660	-54.348%
2025-11-03	1.4000	1.410000	1.310000	1.3700	-4.196%	992,308	-54.015%
2025-10-31	1.4000	1.470000	1.380000	1.4300	+1.418%	705,951	-55.944%
2025-10-30	1.4300	1.445000	1.390000	1.4100	-2.759%	882,341	-55.319%
2025-10-29	1.4500	1.510000	1.420000	1.4500	-0.685%	883,412	-56.552%
2025-10-28	1.5200	1.530000	1.410000	1.4600	0.000%	1,544,525	-56.849%
2025-10-27	1.4400	1.550000	1.370000	1.4600	+5.036%	2,744,125	-56.849%
2025-10-24	1.3300	1.399800	1.310000	1.3900	+6.923%	713,558	-54.676%
2025-10-23	1.3200	1.375000	1.280000	1.3000	-2.256%	1,975,107	-51.538%
2025-10-22	1.3900	1.426000	1.310000	1.3300	-0.746%	1,171,655	-52.632%
2025-10-21	1.4100	1.410000	1.330000	1.3400	-3.597%	793,732	-52.985%
2025-10-20	1.4300	1.500000	1.380000	1.3900	-2.797%	930,596	-54.676%
2025-10-17	1.4500	1.516000	1.410000	1.4300	-0.694%	1,110,071	-55.944%
2025-10-16	1.5000	1.565000	1.430100	1.4400	-3.356%	894,288	-56.250%
2025-10-15	1.5600	1.589800	1.480000	1.4900	-4.180%	1,025,283	-57.718%
2025-10-14	1.4900	1.575000	1.455000	1.5550	+2.303%	876,262	-59.486%
2025-10-13	1.4800	1.540000	1.445000	1.5200	+5.556%	789,097	-58.553%
2025-10-10	1.6000	1.630000	1.430000	1.4400	-7.692%	1,439,089	-56.250%
2025-10-09	1.6950	1.730000	1.545000	1.5600	-8.235%	1,165,015	-59.615%
2025-10-08	1.6600	1.760000	1.650000	1.7000	+3.030%	839,396	-62.941%
2025-10-07	1.7000	1.715000	1.650000	1.6500	-1.198%	445,863	-61.818%
2025-10-06	1.7200	1.760000	1.660000	1.6700	-0.595%	682,093	-62.275%
2025-10-03	1.7000	1.760000	1.670000	1.6800	-1.176%	453,672	-62.500%
2025-10-02	1.7600	1.808900	1.690000	1.7000	-4.225%	767,961	-62.941%
2025-10-01	1.9400	1.980000	1.760000	1.7750	-10.804%	1,192,613	-64.507%
2025-09-30	1.9900	2.000000	1.910000	1.9900	-0.500%	607,849	-68.342%
2025-09-29	2.0100	2.030000	1.930000	2.0000	+1.523%	353,552	-68.500%
2025-09-26	1.9400	2.030000	1.910000	1.9700	+1.546%	510,214	-68.020%
2025-09-25	2.0500	2.070000	1.930000	1.9400	-5.366%	679,834	-67.526%
2025-09-24	2.2000	2.200000	2.050000	2.0500	-5.963%	370,729	-69.268%
2025-09-23	2.2900	2.290000	2.140000	2.1800	-4.386%	584,903	-71.101%
2025-09-22	2.2700	2.330000	2.230000	2.2800	0.000%	649,674	-72.368%
2025-09-19	2.4050	2.560000	2.270000	2.2800	-3.797%	1,918,883	-72.368%
2025-09-18	2.4300	2.485000	2.350000	2.3700	-0.837%	2,036,534	-73.418%
2025-09-17	2.4200	2.505000	2.330000	2.3900	-1.240%	911,081	-73.640%
2025-09-16	2.6500	2.690000	2.410000	2.4200	-7.985%	945,837	-73.967%
2025-09-15	2.5600	2.640000	2.465000	2.6300	+3.953%	2,021,975	-76.046%
2025-09-12	2.4600	2.560000	2.410000	2.5300	+2.429%	1,629,649	-75.099%
2025-09-11	2.3200	2.510000	2.285000	2.4700	+7.391%	1,346,727	-74.494%
2025-09-10	2.4600	2.460000	2.215000	2.3000	-5.738%	1,345,457	-72.609%
2025-09-09	2.2700	2.510000	2.270000	2.4400	+4.721%	1,978,015	-74.180%
2025-09-08	2.0500	2.365000	2.030000	2.3300	+13.659%	1,528,071	-72.961%
2025-09-05	1.9600	2.075000	1.960000	2.0500	+1.990%	1,110,507	-69.268%
2025-09-04	2.0200	2.025000	1.940000	2.0100	+0.500%	735,531	-68.657%
2025-09-03	1.9800	2.035000	1.965000	2.0000	0.000%	511,987	-68.500%
2025-09-02	2.0200	2.060000	1.945000	2.0000	-3.846%	862,969	-68.500%
2025-08-29	2.0700	2.085000	1.980000	2.0800	+1.961%	516,676	-69.712%
2025-08-28	2.0900	2.090000	2.020000	2.0400	-0.488%	518,335	-69.118%
2025-08-27	2.0200	2.100000	2.020000	2.0500	+0.985%	718,957	-69.268%
2025-08-26	2.1100	2.110000	1.995000	2.0300	-3.333%	629,925	-68.966%
2025-08-25	2.2000	2.210000	2.090000	2.1000	-4.977%	482,221	-70.000%
2025-08-22	2.0800	2.250000	2.070000	2.2100	+6.763%	1,022,495	-71.493%
2025-08-21	2.0900	2.115000	2.025000	2.0700	-2.358%	321,063	-69.565%
2025-08-20	2.1500	2.195000	2.120000	2.1200	-1.852%	443,627	-70.283%
2025-08-19	2.2000	2.215000	2.100000	2.1600	-1.370%	492,554	-70.833%
2025-08-18	2.1800	2.260000	2.125000	2.1900	+0.459%	609,131	-71.233%
2025-08-15	2.1900	2.210000	2.065000	2.1800	+0.461%	1,099,868	-71.101%
2025-08-14	2.3200	2.379900	2.160000	2.1700	-8.824%	1,631,176	-70.968%
2025-08-13	2.3700	2.560000	2.295000	2.3800	+2.586%	2,275,945	-73.529%
2025-08-12	2.2100	2.340000	2.170000	2.3200	+4.977%	1,700,313	-72.845%
2025-08-11	1.9300	2.370000	1.910000	2.2100	+16.931%	3,575,204	-71.493%
2025-08-08	2.0200	2.350000	1.770000	1.8900	+18.868%	7,717,961	-66.667%
2025-08-07	1.6300	1.670000	1.580000	1.5900	0.000%	2,642,477	-60.377%
2025-08-06	1.6400	1.669900	1.530600	1.5900	-3.636%	1,643,806	-60.377%
2025-08-05	1.6200	1.650000	1.585000	1.6500	+3.125%	264,988	-61.818%
2025-08-04	1.5600	1.630000	1.535000	1.6000	+4.575%	330,463	-60.625%
2025-08-01	1.5200	1.555000	1.460000	1.5300	-0.649%	540,368	-58.824%
2025-07-31	1.5900	1.609700	1.525000	1.5400	-3.750%	559,612	-59.091%
2025-07-30	1.6800	1.700000	1.590000	1.6000	-5.325%	478,056	-60.625%
2025-07-29	1.7800	1.810000	1.670000	1.6900	-3.977%	402,658	-62.722%
2025-07-28	1.7900	1.790000	1.715000	1.7600	-1.676%	266,616	-64.205%
2025-07-25	1.8500	1.850000	1.770000	1.7900	-2.186%	300,027	-64.804%
2025-07-24	2.0600	2.060000	1.800000	1.8300	-9.406%	641,397	-65.574%
2025-07-23	1.8400	2.100000	1.802100	2.0200	+10.383%	1,829,125	-68.812%
2025-07-22	1.6600	1.880000	1.660000	1.8300	+10.241%	1,333,357	-65.574%
2025-07-21	1.6000	1.770000	1.590000	1.6600	+4.403%	689,518	-62.048%
2025-07-18	1.6900	1.690000	1.590000	1.5900	-4.217%	466,443	-60.377%
2025-07-17	1.7000	1.735000	1.645000	1.6600	-3.488%	434,435	-62.048%
2025-07-16	1.6400	1.765000	1.640000	1.7200	+4.878%	652,053	-63.372%
2025-07-15	1.8600	1.860000	1.630000	1.6400	-12.299%	1,133,875	-61.585%
2025-07-14	1.9500	2.005000	1.850000	1.8700	-2.094%	765,093	-66.310%
2025-07-11	2.0400	2.040000	1.900000	1.9100	-6.373%	564,916	-67.016%
2025-07-10	2.0800	2.165000	2.040000	2.0400	-2.392%	501,475	-69.118%
2025-07-09	2.1100	2.115000	2.030000	2.0900	-0.476%	756,124	-69.856%
2025-07-08	2.2300	2.260000	2.090000	2.1000	-4.545%	663,229	-70.000%
2025-07-07	2.2700	2.330000	2.185000	2.2000	-3.509%	869,183	-71.364%
2025-07-03	2.1600	2.375000	2.110000	2.2800	+8.057%	499,663	-72.368%
2025-07-02	2.1600	2.170000	1.920000	2.1100	-2.315%	1,923,308	-70.142%
2025-07-01	1.9000	2.218000	1.870000	2.1600	+13.089%	1,308,701	-70.833%
2025-06-30	2.0000	2.031700	1.890000	1.9100	-2.051%	493,970	-67.016%
2025-06-27	1.9300	1.960000	1.855000	1.9500	+0.515%	6,403,898	-67.692%
2025-06-26	1.9200	2.075000	1.900000	1.9400	+1.042%	737,650	-67.526%
2025-06-25	1.9500	1.950000	1.820000	1.9200	0.000%	420,397	-67.188%
2025-06-24	1.9300	1.999900	1.821400	1.9200	-0.518%	667,212	-67.188%
2025-06-23	1.6200	2.035000	1.610000	1.9300	+19.876%	2,338,795	-67.358%
2025-06-20	1.4800	1.625000	1.430000	1.6100	+10.274%	783,202	-60.870%
2025-06-18	1.5200	1.580000	1.445000	1.4600	-4.575%	709,594	-56.849%
2025-06-17	1.5000	1.555000	1.499300	1.5300	-0.649%	395,308	-58.824%
2025-06-16	1.5700	1.655000	1.520000	1.5400	+0.654%	654,584	-59.091%
2025-06-13	1.5100	1.560000	1.510000	1.5300	-1.923%	662,251	-58.824%
2025-06-12	1.5700	1.620000	1.540000	1.5600	-1.887%	393,232	-59.615%
2025-06-11	1.6000	1.645000	1.580000	1.5900	-0.625%	468,801	-60.377%
2025-06-10	1.5900	1.660000	1.580000	1.6000	0.000%	442,228	-60.625%
2025-06-09	1.6200	1.710000	1.580000	1.6000	0.000%	919,240	-60.625%
2025-06-06	1.6500	1.720000	1.590000	1.6000	0.000%	764,289	-60.625%
2025-06-05	1.6700	1.710000	1.575000	1.6000	-4.192%	599,334	-60.625%
2025-06-04	1.6600	1.710000	1.620000	1.6700	+1.212%	288,590	-62.275%
2025-06-03	1.6000	1.690000	1.521000	1.6500	+3.125%	619,076	-61.818%
2025-06-02	1.6100	1.660000	1.550900	1.6000	-1.840%	641,304	-60.625%
2025-05-30	1.5900	1.700000	1.560000	1.6300	+1.242%	1,192,202	-61.350%
2025-05-29	1.6500	1.750000	1.580000	1.6100	-2.424%	551,025	-60.870%
2025-05-28	1.6800	1.700000	1.600000	1.6500	-2.367%	597,060	-61.818%
2025-05-27	1.6500	1.755000	1.600600	1.6900	+4.969%	613,773	-62.722%
2025-05-23	1.6700	1.700000	1.595000	1.6100	-6.936%	362,228	-60.870%
2025-05-22	1.5500	1.790000	1.530500	1.7300	+10.897%	660,653	-63.584%
2025-05-21	1.6200	1.677500	1.545000	1.5600	-7.692%	371,980	-59.615%
2025-05-20	1.6200	1.770000	1.610100	1.6900	+3.049%	332,244	-62.722%
2025-05-19	1.7000	1.750000	1.640000	1.6400	-5.747%	494,528	-61.585%
2025-05-16	1.7200	1.800000	1.650000	1.7400	+0.578%	1,063,950	-63.793%
2025-05-15	1.4700	1.750000	1.430000	1.7300	+16.892%	1,224,480	-63.584%
2025-05-14	1.4600	1.555000	1.440000	1.4800	+0.680%	786,077	-57.432%
2025-05-13	1.5000	1.580000	1.380000	1.4700	-16.477%	1,915,377	-57.143%
2025-05-12	1.8800	2.100000	1.740000	1.7600	-5.882%	3,784,659	-64.205%
2025-05-09	1.4100	1.900000	1.325000	1.8700	+50.806%	6,500,856	-66.310%
2025-05-08	1.3900	1.410000	1.230000	1.2400	-12.676%	929,379	-49.194%
2025-05-07	1.0700	1.480000	1.045000	1.4200	+35.238%	2,214,437	-55.634%
2025-05-06	1.0400	1.065000	1.000000	1.0500	-0.943%	298,727	-40.000%
2025-05-05	1.1200	1.140000	1.040000	1.0600	-7.018%	303,866	-40.566%
2025-05-02	1.0600	1.150000	1.040000	1.1400	+10.680%	218,974	-44.737%
2025-05-01	1.0000	1.050000	0.980000	1.0300	+3.883%	345,800	-38.835%
2025-04-30	0.9700	0.996200	0.934900	0.9915	-0.850%	176,805	-36.460%
2025-04-29	0.9900	1.020000	0.959210	1.0000	-0.990%	203,187	-37.000%
2025-04-28	0.9748	1.030000	0.965800	1.0100	+1.989%	276,720	-37.624%
2025-04-25	0.9700	1.015000	0.940000	0.9903	+1.010%	278,620	-36.383%
2025-04-24	0.9410	0.984500	0.885000	0.9804	+3.636%	379,223	-35.741%
2025-04-23	0.9200	1.040000	0.920000	0.9460	+6.292%	419,701	-33.404%
2025-04-22	0.8400	0.910250	0.840000	0.8900	+8.365%	475,615	-29.213%
2025-04-21	0.8600	0.866000	0.780000	0.8213	-2.897%	577,438	-23.292%
2025-04-17	0.9012	0.951594	0.826900	0.8458	-1.640%	564,752	-25.514%
2025-04-16	0.9992	1.010000	0.850000	0.8599	-13.941%	620,415	-26.736%
2025-04-15	1.0000	1.030000	0.971000	0.9992	-0.080%	945,321	-36.950%
2025-04-14	1.0800	1.089900	0.990000	1.0000	-4.762%	575,883	-37.000%
2025-04-11	1.0000	1.050000	0.980000	1.0500	+5.000%	550,941	-40.000%

.dark-mode .GJR3j8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJR3j8{ color: #333333; background-color: white; border: 2px solid #333333; }SKINSkinHealth Systems Inc. Class A Common Stockstock NASDAQ

SKIN
SkinHealth Systems Inc. Class A Common Stock
stock NASDAQ