Dark

SKIN
SkinHealth Systems Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 7, 2026 3:09:10 PM EDT

1.03USD+36.442%(+0.28)80,375,173

1.03Bid 1.06Ask 0.03Spread

Pre-market

Jul 7, 2026 9:29:30 AM EDT

0.7872USD+4.279%(+0.0323)3,800,494

After-hours

Jul 2, 2026 4:00:30 PM EDT

0.7258USD+0.249%(+0.0018)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	0.7800	1.180000	0.780000	1.0300	+36.442%	80,375,173	0.000%
2026-07-06	0.7153	0.757600	0.701000	0.7549	+4.009%	657,646	+36.442%
2026-07-02	0.7200	0.774200	0.700000	0.7258	+1.115%	639,278	+41.912%
2026-07-01	0.6934	0.789899	0.670000	0.7178	+3.653%	613,324	+43.494%
2026-06-30	0.6976	0.717200	0.682850	0.6925	-2.821%	559,729	+48.736%
2026-06-29	0.6600	0.734600	0.638100	0.7126	+7.970%	694,745	+44.541%
2026-06-26	0.6406	0.675650	0.590000	0.6600	+3.173%	14,364,330	+56.061%
2026-06-25	0.6670	0.713750	0.637900	0.6397	-3.076%	1,132,491	+61.013%
2026-06-24	0.6617	0.725400	0.647700	0.6600	-1.020%	1,274,156	+56.061%
2026-06-23	0.6664	0.696400	0.658200	0.6668	-0.759%	507,930	+54.469%
2026-06-22	0.6400	0.700000	0.640000	0.6719	+1.373%	565,277	+53.297%
2026-06-18	0.6700	0.703800	0.660000	0.6628	+1.985%	869,734	+55.401%
2026-06-17	0.6521	0.709000	0.640001	0.6499	-0.505%	644,690	+58.486%
2026-06-16	0.6422	0.664300	0.637300	0.6532	-0.320%	305,368	+57.685%
2026-06-15	0.6800	0.698100	0.649100	0.6553	+0.229%	491,869	+57.180%
2026-06-12	0.6300	0.669300	0.630000	0.6538	+1.901%	390,236	+57.541%
2026-06-11	0.6551	0.655100	0.616200	0.6416	-3.577%	646,058	+60.536%
2026-06-10	0.6126	0.666300	0.612600	0.6654	+5.002%	402,723	+54.794%
2026-06-09	0.6560	0.663700	0.620000	0.6337	-0.063%	453,599	+62.537%
2026-06-08	0.5983	0.658700	0.597900	0.6341	+4.361%	756,880	+62.435%
2026-06-05	0.6150	0.636900	0.591700	0.6076	-0.442%	955,722	+69.519%
2026-06-04	0.6339	0.669400	0.610300	0.6103	-3.723%	745,077	+68.769%
2026-06-03	0.6692	0.677300	0.630800	0.6339	-4.748%	791,923	+62.486%
2026-06-02	0.7000	0.719500	0.661800	0.6655	-5.334%	832,970	+54.771%
2026-06-01	0.7693	0.769300	0.701900	0.7030	-9.150%	605,303	+46.515%
2026-05-29	0.7900	0.821000	0.744600	0.7738	-1.502%	1,870,061	+33.109%
2026-05-28	0.7700	0.812500	0.731000	0.7856	+0.255%	809,435	+31.110%
2026-05-27	0.8511	0.879800	0.782900	0.7836	-8.703%	1,281,788	+31.445%
2026-05-26	0.6877	0.858800	0.687700	0.8583	+24.807%	4,320,331	+20.005%
2026-05-22	0.6627	0.690000	0.643800	0.6877	+4.213%	873,567	+49.775%
2026-05-21	0.6735	0.715300	0.655500	0.6599	-2.598%	1,118,997	+56.084%
2026-05-20	0.6323	0.716700	0.632300	0.6775	+2.264%	1,251,513	+52.030%
2026-05-19	0.6194	0.672900	0.590000	0.6625	+9.396%	1,464,442	+55.472%
2026-05-18	0.6354	0.680000	0.604700	0.6056	-5.919%	934,549	+70.079%
2026-05-15	0.6529	0.690000	0.614300	0.6437	-4.905%	775,742	+60.012%
2026-05-14	0.6482	0.713700	0.620000	0.6769	+4.138%	1,174,222	+52.164%
2026-05-13	0.6315	0.683600	0.607000	0.6500	-0.703%	1,152,441	+58.462%
2026-05-12	0.6362	0.680000	0.613000	0.6546	+0.708%	1,146,224	+57.348%
2026-05-11	0.6201	0.684400	0.550600	0.6500	+12.069%	3,492,783	+58.462%
2026-05-08	0.8251	0.826700	0.574900	0.5800	-36.264%	4,808,916	+77.586%
2026-05-07	0.9300	0.955611	0.850000	0.9100	-2.434%	2,659,655	+13.187%
2026-05-06	0.9100	0.952500	0.876600	0.9327	+3.783%	883,943	+10.432%
2026-05-05	0.9190	0.930300	0.890000	0.8987	-0.122%	776,985	+14.610%
2026-05-04	0.8674	0.935000	0.848300	0.8998	+4.216%	1,384,579	+14.470%
2026-05-01	0.8581	0.880000	0.834200	0.8634	+1.374%	622,126	+19.296%
2026-04-30	0.8032	0.860850	0.795800	0.8517	+5.972%	520,203	+20.935%
2026-04-29	0.8020	0.841000	0.792600	0.8037	-3.806%	802,289	+28.157%
2026-04-28	0.9100	0.910000	0.793100	0.8355	-5.154%	1,190,035	+23.279%
2026-04-27	0.8303	0.909300	0.821000	0.8809	+3.550%	656,319	+16.926%
2026-04-24	0.8257	0.852800	0.807050	0.8507	+2.990%	585,826	+21.077%
2026-04-23	0.8900	0.890000	0.826000	0.8260	-8.222%	674,392	+24.697%
2026-04-22	0.8720	0.923000	0.870000	0.9000	+2.157%	836,509	+14.444%
2026-04-21	0.8969	0.906300	0.840000	0.8810	-0.260%	757,785	+16.913%
2026-04-20	0.9300	0.930000	0.870100	0.8833	-3.221%	455,927	+16.608%
2026-04-17	0.9260	0.968400	0.911000	0.9127	+1.524%	464,847	+12.852%
2026-04-16	1.0000	1.000000	0.891500	0.8990	-7.320%	1,052,447	+14.572%
2026-04-15	0.9700	0.999800	0.936800	0.9700	-2.000%	480,804	+6.186%
2026-04-14	0.9438	1.000000	0.922100	0.9898	+5.298%	744,710	+4.061%
2026-04-13	0.9000	0.954600	0.856200	0.9400	+4.700%	769,209	+9.574%
2026-04-10	0.8925	0.926700	0.892300	0.8978	-2.572%	287,056	+14.725%
2026-04-09	0.9003	0.943000	0.900300	0.9215	-1.105%	289,935	+11.774%
2026-04-08	0.9266	0.967690	0.904450	0.9318	+6.249%	330,065	+10.539%
2026-04-07	0.8850	0.896100	0.842950	0.8770	-1.737%	950,155	+17.446%
2026-04-06	0.9001	0.950000	0.892300	0.8925	-1.403%	270,929	+15.406%
2026-04-02	0.9043	0.951200	0.880000	0.9052	-2.404%	333,880	+13.787%
2026-04-01	0.9100	0.971600	0.875100	0.9275	+4.213%	776,280	+11.051%
2026-03-31	0.8406	0.916600	0.757250	0.8900	+8.523%	980,305	+15.730%
2026-03-30	0.8400	0.856900	0.820000	0.8201	+1.850%	405,991	+25.594%
2026-03-27	0.8935	0.941600	0.800000	0.8052	-10.384%	988,822	+27.919%
2026-03-26	0.9938	1.015000	0.898450	0.8985	-10.150%	588,473	+14.636%
2026-03-25	1.1300	1.130000	1.000000	1.0000	-9.091%	527,910	+3.000%
2026-03-24	1.1300	1.145000	1.100000	1.1000	-5.172%	386,573	-6.364%
2026-03-23	1.1600	1.185000	1.140000	1.1600	+2.655%	457,805	-11.207%
2026-03-20	1.1400	1.150000	1.100000	1.1300	-2.586%	858,511	-8.850%
2026-03-19	1.1400	1.180000	1.100000	1.1600	-1.695%	522,496	-11.207%
2026-03-18	1.1500	1.215000	1.130000	1.1800	+0.855%	698,477	-12.712%
2026-03-17	1.1700	1.270000	1.160000	1.1700	-2.092%	506,190	-11.966%
2026-03-16	1.3000	1.350000	1.142400	1.1950	-5.906%	1,235,127	-13.808%
2026-03-13	1.1300	1.320000	1.125000	1.2700	+19.811%	2,027,812	-18.898%
2026-03-12	1.1400	1.140000	1.050000	1.0600	-5.778%	919,189	-2.830%
2026-03-11	1.1300	1.155000	1.100000	1.1250	-0.442%	772,210	-8.444%
2026-03-10	1.1500	1.200000	1.120000	1.1300	-4.237%	665,795	-8.850%
2026-03-09	1.1100	1.180000	1.070000	1.1800	+3.509%	686,426	-12.712%
2026-03-06	1.1100	1.160000	1.090000	1.1400	+0.885%	784,430	-9.649%
2026-03-05	1.1100	1.219900	1.100000	1.1300	+2.727%	657,833	-8.850%
2026-03-04	1.0900	1.125000	1.045000	1.1000	+1.852%	1,118,971	-6.364%
2026-03-03	1.0500	1.110000	1.050000	1.0800	0.000%	1,240,694	-4.630%
2026-03-02	1.0200	1.118300	1.020000	1.0800	+3.846%	1,168,577	-4.630%
2026-02-27	0.9500	1.070000	0.950000	1.0400	+6.996%	1,017,751	-0.962%
2026-02-26	0.9100	0.980000	0.905800	0.9720	+9.410%	556,103	+5.967%
2026-02-25	0.9076	0.938100	0.880000	0.8884	-0.515%	507,615	+15.939%
2026-02-24	0.9200	0.940950	0.871250	0.8930	-2.137%	572,875	+15.342%
2026-02-23	0.9550	0.990000	0.895450	0.9125	-2.926%	632,814	+12.877%
2026-02-20	0.9860	1.026400	0.916200	0.9400	-4.326%	1,140,188	+9.574%
2026-02-19	0.9843	0.999200	0.915000	0.9825	-0.758%	809,530	+4.835%
2026-02-18	1.0000	1.020000	0.960000	0.9900	-0.941%	937,071	+4.040%
2026-02-17	1.0500	1.050000	0.940400	0.9994	-3.904%	935,518	+3.062%
2026-02-13	1.0600	1.095000	1.030000	1.0400	0.000%	455,785	-0.962%
2026-02-12	1.0600	1.100000	1.010000	1.0400	-1.887%	390,452	-0.962%
2026-02-11	1.1800	1.180000	1.050000	1.0600	-8.621%	558,782	-2.830%
2026-02-10	1.2100	1.220000	1.160000	1.1600	-4.132%	353,510	-11.207%
2026-02-09	1.2700	1.270000	1.180000	1.2100	-5.469%	1,297,417	-14.876%
2026-02-06	1.3200	1.325000	1.240000	1.2800	-0.775%	602,070	-19.531%
2026-02-05	1.4500	1.466000	1.280000	1.2900	-11.034%	707,499	-20.155%
2026-02-04	1.4300	1.475000	1.400000	1.4500	+2.837%	1,162,758	-28.966%
2026-02-03	1.4900	1.510000	1.390000	1.4100	-6.000%	748,227	-26.950%
2026-02-02	1.5000	1.550000	1.490000	1.5000	0.000%	742,214	-31.333%
2026-01-30	1.5000	1.520000	1.485000	1.5000	-0.662%	492,265	-31.333%
2026-01-29	1.5100	1.525000	1.485000	1.5100	0.000%	470,760	-31.788%
2026-01-28	1.5200	1.555000	1.490000	1.5100	-0.658%	506,113	-31.788%
2026-01-27	1.5000	1.539400	1.500000	1.5200	0.000%	283,630	-32.237%
2026-01-26	1.5300	1.545000	1.510000	1.5200	-0.654%	206,390	-32.237%
2026-01-23	1.5600	1.579900	1.500000	1.5300	-1.923%	229,095	-32.680%
2026-01-22	1.5300	1.580000	1.530000	1.5600	+1.299%	470,792	-33.974%
2026-01-21	1.4400	1.550000	1.440000	1.5400	+6.944%	443,123	-33.117%
2026-01-20	1.4800	1.520000	1.440000	1.4400	-4.000%	495,698	-28.472%
2026-01-16	1.5600	1.570000	1.490000	1.5000	-3.846%	327,845	-31.333%
2026-01-15	1.5600	1.645000	1.545000	1.5600	+1.299%	684,168	-33.974%
2026-01-14	1.5200	1.565000	1.500600	1.5400	+0.654%	218,745	-33.117%
2026-01-13	1.5300	1.555900	1.500000	1.5300	+1.325%	229,998	-32.680%
2026-01-12	1.4600	1.520000	1.450000	1.5100	+3.425%	211,999	-31.788%
2026-01-09	1.5700	1.590000	1.450000	1.4600	-6.410%	296,920	-29.452%
2026-01-08	1.4300	1.585000	1.410100	1.5600	+8.333%	416,090	-33.974%
2026-01-07	1.4800	1.480000	1.420000	1.4400	-2.041%	281,637	-28.472%
2026-01-06	1.4200	1.480000	1.415000	1.4700	+4.255%	483,468	-29.932%
2026-01-05	1.4100	1.426000	1.390000	1.4100	+0.714%	296,906	-26.950%
2026-01-02	1.4000	1.420000	1.370000	1.4000	+0.719%	252,963	-26.429%
2025-12-31	1.4300	1.430000	1.360000	1.3900	-2.797%	597,543	-25.899%
2025-12-30	1.4400	1.446000	1.410000	1.4300	-0.694%	301,212	-27.972%
2025-12-29	1.4400	1.480000	1.420000	1.4400	-1.370%	422,065	-28.472%
2025-12-26	1.4400	1.490000	1.435000	1.4600	+0.690%	234,835	-29.452%
2025-12-24	1.4500	1.480000	1.430000	1.4500	-0.685%	162,411	-28.966%
2025-12-23	1.5000	1.505000	1.440000	1.4600	-3.311%	240,780	-29.452%
2025-12-22	1.5400	1.560000	1.500000	1.5100	-1.307%	331,383	-31.788%
2025-12-19	1.5300	1.560000	1.520000	1.5300	0.000%	595,123	-32.680%
2025-12-18	1.5200	1.555000	1.505000	1.5300	+2.000%	538,301	-32.680%
2025-12-17	1.3900	1.550000	1.380000	1.5000	+6.383%	830,449	-31.333%
2025-12-16	1.3900	1.425000	1.360000	1.4100	+2.174%	468,322	-26.950%
2025-12-15	1.4200	1.430000	1.330000	1.3800	-1.429%	604,149	-25.362%
2025-12-12	1.4800	1.480000	1.400000	1.4000	-4.110%	464,517	-26.429%
2025-12-11	1.4400	1.565000	1.440000	1.4600	+2.098%	961,994	-29.452%
2025-12-10	1.5200	1.520000	1.420000	1.4300	-5.921%	1,441,842	-27.972%
2025-12-09	1.4500	1.585000	1.450000	1.5200	+3.401%	670,629	-32.237%
2025-12-08	1.4800	1.480000	1.365000	1.4700	+0.685%	908,903	-29.932%
2025-12-05	1.5800	1.650000	1.460000	1.4600	-7.595%	914,589	-29.452%
2025-12-04	1.5800	1.600000	1.520000	1.5800	-0.629%	2,178,137	-34.810%
2025-12-03	1.4600	1.600000	1.425000	1.5900	+9.655%	705,765	-35.220%
2025-12-02	1.5000	1.500000	1.370000	1.4500	-2.685%	594,509	-28.966%
2025-12-01	1.4300	1.500000	1.360000	1.4900	+0.676%	571,180	-30.872%
2025-11-28	1.4500	1.495000	1.410000	1.4800	+2.069%	283,477	-30.405%
2025-11-26	1.3700	1.485000	1.360000	1.4500	+5.072%	883,060	-28.966%
2025-11-25	1.3200	1.380000	1.310000	1.3800	+4.545%	419,388	-25.362%
2025-11-24	1.3200	1.330000	1.280000	1.3200	0.000%	456,192	-21.970%
2025-11-21	1.2400	1.350000	1.235000	1.3200	+4.762%	1,227,007	-21.970%
2025-11-20	1.3300	1.330000	1.240000	1.2600	-2.326%	802,058	-18.254%
2025-11-19	1.3000	1.335000	1.280000	1.2900	-1.527%	253,121	-20.155%
2025-11-18	1.2800	1.325000	1.250000	1.3100	+3.150%	354,013	-21.374%
2025-11-17	1.2800	1.300000	1.240000	1.2700	-0.781%	927,649	-18.898%
2025-11-14	1.2800	1.310000	1.260100	1.2800	-1.538%	710,065	-19.531%
2025-11-13	1.3200	1.380000	1.290000	1.3000	-2.256%	967,223	-20.769%
2025-11-12	1.3400	1.375000	1.290000	1.3300	+1.527%	618,139	-22.556%
2025-11-11	1.3500	1.400000	1.285000	1.3100	-5.072%	1,059,259	-21.374%
2025-11-10	1.4100	1.430000	1.285000	1.3800	-1.429%	1,619,123	-25.362%
2025-11-07	1.3700	1.740000	1.330000	1.4000	+8.527%	4,844,150	-26.429%
2025-11-06	1.4600	1.460000	1.250000	1.2900	-12.245%	1,845,332	-20.155%
2025-11-05	1.3900	1.490000	1.370000	1.4700	+6.522%	471,182	-29.932%
2025-11-04	1.3500	1.390000	1.310000	1.3800	+0.730%	999,660	-25.362%
2025-11-03	1.4000	1.410000	1.310000	1.3700	-4.196%	992,308	-24.818%
2025-10-31	1.4000	1.470000	1.380000	1.4300	+1.418%	705,951	-27.972%
2025-10-30	1.4300	1.445000	1.390000	1.4100	-2.759%	882,341	-26.950%
2025-10-29	1.4500	1.510000	1.420000	1.4500	-0.685%	883,412	-28.966%
2025-10-28	1.5200	1.530000	1.410000	1.4600	0.000%	1,544,525	-29.452%
2025-10-27	1.4400	1.550000	1.370000	1.4600	+5.036%	2,744,125	-29.452%
2025-10-24	1.3300	1.399800	1.310000	1.3900	+6.923%	713,558	-25.899%
2025-10-23	1.3200	1.375000	1.280000	1.3000	-2.256%	1,975,107	-20.769%
2025-10-22	1.3900	1.426000	1.310000	1.3300	-0.746%	1,171,655	-22.556%
2025-10-21	1.4100	1.410000	1.330000	1.3400	-3.597%	793,732	-23.134%
2025-10-20	1.4300	1.500000	1.380000	1.3900	-2.797%	930,596	-25.899%
2025-10-17	1.4500	1.516000	1.410000	1.4300	-0.694%	1,110,071	-27.972%
2025-10-16	1.5000	1.565000	1.430100	1.4400	-3.356%	894,288	-28.472%
2025-10-15	1.5600	1.589800	1.480000	1.4900	-4.180%	1,025,283	-30.872%
2025-10-14	1.4900	1.575000	1.455000	1.5550	+2.303%	876,262	-33.762%
2025-10-13	1.4800	1.540000	1.445000	1.5200	+5.556%	789,097	-32.237%
2025-10-10	1.6000	1.630000	1.430000	1.4400	-7.692%	1,439,089	-28.472%
2025-10-09	1.6950	1.730000	1.545000	1.5600	-8.235%	1,165,015	-33.974%
2025-10-08	1.6600	1.760000	1.650000	1.7000	+3.030%	839,396	-39.412%
2025-10-07	1.7000	1.715000	1.650000	1.6500	-1.198%	445,863	-37.576%
2025-10-06	1.7200	1.760000	1.660000	1.6700	-0.595%	682,093	-38.323%
2025-10-03	1.7000	1.760000	1.670000	1.6800	-1.176%	453,672	-38.690%
2025-10-02	1.7600	1.808900	1.690000	1.7000	-4.225%	767,961	-39.412%
2025-10-01	1.9400	1.980000	1.760000	1.7750	-10.804%	1,192,613	-41.972%
2025-09-30	1.9900	2.000000	1.910000	1.9900	-0.500%	607,849	-48.241%
2025-09-29	2.0100	2.030000	1.930000	2.0000	+1.523%	353,552	-48.500%
2025-09-26	1.9400	2.030000	1.910000	1.9700	+1.546%	510,214	-47.716%
2025-09-25	2.0500	2.070000	1.930000	1.9400	-5.366%	679,834	-46.907%
2025-09-24	2.2000	2.200000	2.050000	2.0500	-5.963%	370,729	-49.756%
2025-09-23	2.2900	2.290000	2.140000	2.1800	-4.386%	584,903	-52.752%
2025-09-22	2.2700	2.330000	2.230000	2.2800	0.000%	649,674	-54.825%
2025-09-19	2.4050	2.560000	2.270000	2.2800	-3.797%	1,918,883	-54.825%
2025-09-18	2.4300	2.485000	2.350000	2.3700	-0.837%	2,036,534	-56.540%
2025-09-17	2.4200	2.505000	2.330000	2.3900	-1.240%	911,081	-56.904%
2025-09-16	2.6500	2.690000	2.410000	2.4200	-7.985%	945,837	-57.438%
2025-09-15	2.5600	2.640000	2.465000	2.6300	+3.953%	2,021,975	-60.837%
2025-09-12	2.4600	2.560000	2.410000	2.5300	+2.429%	1,629,649	-59.289%
2025-09-11	2.3200	2.510000	2.285000	2.4700	+7.391%	1,346,727	-58.300%
2025-09-10	2.4600	2.460000	2.215000	2.3000	-5.738%	1,345,457	-55.217%
2025-09-09	2.2700	2.510000	2.270000	2.4400	+4.721%	1,978,015	-57.787%
2025-09-08	2.0500	2.365000	2.030000	2.3300	+13.659%	1,528,071	-55.794%
2025-09-05	1.9600	2.075000	1.960000	2.0500	+1.990%	1,110,507	-49.756%
2025-09-04	2.0200	2.025000	1.940000	2.0100	+0.500%	735,531	-48.756%
2025-09-03	1.9800	2.035000	1.965000	2.0000	0.000%	511,987	-48.500%
2025-09-02	2.0200	2.060000	1.945000	2.0000	-3.846%	862,969	-48.500%
2025-08-29	2.0700	2.085000	1.980000	2.0800	+1.961%	516,676	-50.481%
2025-08-28	2.0900	2.090000	2.020000	2.0400	-0.488%	518,335	-49.510%
2025-08-27	2.0200	2.100000	2.020000	2.0500	+0.985%	718,957	-49.756%
2025-08-26	2.1100	2.110000	1.995000	2.0300	-3.333%	629,925	-49.261%
2025-08-25	2.2000	2.210000	2.090000	2.1000	-4.977%	482,221	-50.952%
2025-08-22	2.0800	2.250000	2.070000	2.2100	+6.763%	1,022,495	-53.394%
2025-08-21	2.0900	2.115000	2.025000	2.0700	-2.358%	321,063	-50.242%
2025-08-20	2.1500	2.195000	2.120000	2.1200	-1.852%	443,627	-51.415%
2025-08-19	2.2000	2.215000	2.100000	2.1600	-1.370%	492,554	-52.315%
2025-08-18	2.1800	2.260000	2.125000	2.1900	+0.459%	609,131	-52.968%
2025-08-15	2.1900	2.210000	2.065000	2.1800	+0.461%	1,099,868	-52.752%
2025-08-14	2.3200	2.379900	2.160000	2.1700	-8.824%	1,631,176	-52.535%
2025-08-13	2.3700	2.560000	2.295000	2.3800	+2.586%	2,275,945	-56.723%
2025-08-12	2.2100	2.340000	2.170000	2.3200	+4.977%	1,700,313	-55.603%
2025-08-11	1.9300	2.370000	1.910000	2.2100	+16.931%	3,575,204	-53.394%
2025-08-08	2.0200	2.350000	1.770000	1.8900	+18.868%	7,717,961	-45.503%
2025-08-07	1.6300	1.670000	1.580000	1.5900	0.000%	2,642,477	-35.220%
2025-08-06	1.6400	1.669900	1.530600	1.5900	-3.636%	1,643,806	-35.220%
2025-08-05	1.6200	1.650000	1.585000	1.6500	+3.125%	264,988	-37.576%
2025-08-04	1.5600	1.630000	1.535000	1.6000	+4.575%	330,463	-35.625%
2025-08-01	1.5200	1.555000	1.460000	1.5300	-0.649%	540,368	-32.680%
2025-07-31	1.5900	1.609700	1.525000	1.5400	-3.750%	559,612	-33.117%
2025-07-30	1.6800	1.700000	1.590000	1.6000	-5.325%	478,056	-35.625%
2025-07-29	1.7800	1.810000	1.670000	1.6900	-3.977%	402,658	-39.053%
2025-07-28	1.7900	1.790000	1.715000	1.7600	-1.676%	266,616	-41.477%
2025-07-25	1.8500	1.850000	1.770000	1.7900	-2.186%	300,027	-42.458%
2025-07-24	2.0600	2.060000	1.800000	1.8300	-9.406%	641,397	-43.716%
2025-07-23	1.8400	2.100000	1.802100	2.0200	+10.383%	1,829,125	-49.010%
2025-07-22	1.6600	1.880000	1.660000	1.8300	+10.241%	1,333,357	-43.716%
2025-07-21	1.6000	1.770000	1.590000	1.6600	+4.403%	689,518	-37.952%
2025-07-18	1.6900	1.690000	1.590000	1.5900	-4.217%	466,443	-35.220%
2025-07-17	1.7000	1.735000	1.645000	1.6600	-3.488%	434,435	-37.952%
2025-07-16	1.6400	1.765000	1.640000	1.7200	+4.878%	652,053	-40.116%
2025-07-15	1.8600	1.860000	1.630000	1.6400	-12.299%	1,133,875	-37.195%
2025-07-14	1.9500	2.005000	1.850000	1.8700	-2.094%	765,093	-44.920%
2025-07-11	2.0400	2.040000	1.900000	1.9100	-6.373%	564,916	-46.073%
2025-07-10	2.0800	2.165000	2.040000	2.0400	-2.392%	501,475	-49.510%
2025-07-09	2.1100	2.115000	2.030000	2.0900	-0.476%	756,124	-50.718%
2025-07-08	2.2300	2.260000	2.090000	2.1000	-4.545%	663,229	-50.952%
2025-07-07	2.2700	2.330000	2.185000	2.2000	-3.509%	869,183	-53.182%
2025-07-03	2.1600	2.375000	2.110000	2.2800	+8.057%	499,663	-54.825%
2025-07-02	2.1600	2.170000	1.920000	2.1100	-2.315%	1,923,308	-51.185%
2025-07-01	1.9000	2.218000	1.870000	2.1600	+13.089%	1,308,701	-52.315%
2025-06-30	2.0000	2.031700	1.890000	1.9100	-2.051%	493,970	-46.073%
2025-06-27	1.9300	1.960000	1.855000	1.9500	+0.515%	6,403,898	-47.179%
2025-06-26	1.9200	2.075000	1.900000	1.9400	+1.042%	737,650	-46.907%
2025-06-25	1.9500	1.950000	1.820000	1.9200	0.000%	420,397	-46.354%
2025-06-24	1.9300	1.999900	1.821400	1.9200	-0.518%	667,212	-46.354%
2025-06-23	1.6200	2.035000	1.610000	1.9300	+19.876%	2,338,795	-46.632%
2025-06-20	1.4800	1.625000	1.430000	1.6100	+10.274%	783,202	-36.025%
2025-06-18	1.5200	1.580000	1.445000	1.4600	-4.575%	709,594	-29.452%
2025-06-17	1.5000	1.555000	1.499300	1.5300	-0.649%	395,308	-32.680%
2025-06-16	1.5700	1.655000	1.520000	1.5400	+0.654%	654,584	-33.117%
2025-06-13	1.5100	1.560000	1.510000	1.5300	-1.923%	662,251	-32.680%
2025-06-12	1.5700	1.620000	1.540000	1.5600	-1.887%	393,232	-33.974%
2025-06-11	1.6000	1.645000	1.580000	1.5900	-0.625%	468,801	-35.220%
2025-06-10	1.5900	1.660000	1.580000	1.6000	0.000%	442,228	-35.625%
2025-06-09	1.6200	1.710000	1.580000	1.6000	0.000%	919,240	-35.625%
2025-06-06	1.6500	1.720000	1.590000	1.6000	0.000%	764,289	-35.625%
2025-06-05	1.6700	1.710000	1.575000	1.6000	-4.192%	599,334	-35.625%
2025-06-04	1.6600	1.710000	1.620000	1.6700	+1.212%	288,590	-38.323%
2025-06-03	1.6000	1.690000	1.521000	1.6500	+3.125%	619,076	-37.576%
2025-06-02	1.6100	1.660000	1.550900	1.6000	-1.840%	641,304	-35.625%
2025-05-30	1.5900	1.700000	1.560000	1.6300	+1.242%	1,192,202	-36.810%
2025-05-29	1.6500	1.750000	1.580000	1.6100	-2.424%	551,025	-36.025%
2025-05-28	1.6800	1.700000	1.600000	1.6500	-2.367%	597,060	-37.576%
2025-05-27	1.6500	1.755000	1.600600	1.6900	+4.969%	613,773	-39.053%
2025-05-23	1.6700	1.700000	1.595000	1.6100	-6.936%	362,228	-36.025%
2025-05-22	1.5500	1.790000	1.530500	1.7300	+10.897%	660,653	-40.462%
2025-05-21	1.6200	1.677500	1.545000	1.5600	-7.692%	371,980	-33.974%
2025-05-20	1.6200	1.770000	1.610100	1.6900	+3.049%	332,244	-39.053%
2025-05-19	1.7000	1.750000	1.640000	1.6400	-5.747%	494,528	-37.195%
2025-05-16	1.7200	1.800000	1.650000	1.7400	+0.578%	1,063,950	-40.805%
2025-05-15	1.4700	1.750000	1.430000	1.7300	+16.892%	1,224,480	-40.462%
2025-05-14	1.4600	1.555000	1.440000	1.4800	+0.680%	786,077	-30.405%
2025-05-13	1.5000	1.580000	1.380000	1.4700	-16.477%	1,915,377	-29.932%
2025-05-12	1.8800	2.100000	1.740000	1.7600	-5.882%	3,784,659	-41.477%
2025-05-09	1.4100	1.900000	1.325000	1.8700	+50.806%	6,500,856	-44.920%
2025-05-08	1.3900	1.410000	1.230000	1.2400	-12.676%	929,379	-16.935%
2025-05-07	1.0700	1.480000	1.045000	1.4200	+35.238%	2,214,437	-27.465%
2025-05-06	1.0400	1.065000	1.000000	1.0500	-0.943%	298,727	-1.905%
2025-05-05	1.1200	1.140000	1.040000	1.0600	-7.018%	303,866	-2.830%
2025-05-02	1.0600	1.150000	1.040000	1.1400	+10.680%	218,974	-9.649%
2025-05-01	1.0000	1.050000	0.980000	1.0300	+3.883%	345,800	0.000%
2025-04-30	0.9700	0.996200	0.934900	0.9915	-0.850%	176,805	+3.883%
2025-04-29	0.9900	1.020000	0.959210	1.0000	-0.990%	203,187	+3.000%
2025-04-28	0.9748	1.030000	0.965800	1.0100	+1.989%	276,720	+1.980%
2025-04-25	0.9700	1.015000	0.940000	0.9903	+1.010%	278,620	+4.009%
2025-04-24	0.9410	0.984500	0.885000	0.9804	+3.636%	379,223	+5.059%
2025-04-23	0.9200	1.040000	0.920000	0.9460	+6.292%	419,701	+8.879%
2025-04-22	0.8400	0.910250	0.840000	0.8900	+8.365%	475,615	+15.730%
2025-04-21	0.8600	0.866000	0.780000	0.8213	-2.897%	577,438	+25.411%
2025-04-17	0.9012	0.951594	0.826900	0.8458	-1.640%	564,752	+21.778%
2025-04-16	0.9992	1.010000	0.850000	0.8599	-13.941%	620,415	+19.781%
2025-04-15	1.0000	1.030000	0.971000	0.9992	-0.080%	945,321	+3.082%
2025-04-14	1.0800	1.089900	0.990000	1.0000	-4.762%	575,883	+3.000%
2025-04-11	1.0000	1.050000	0.980000	1.0500	+5.000%	550,941	-1.905%
2025-04-10	1.0600	1.070000	0.986700	1.0000	-7.407%	457,842	+3.000%
2025-04-09	1.0300	1.160000	0.969600	1.0800	+3.349%	2,087,085	-4.630%
2025-04-08	1.0900	1.115000	1.012500	1.0450	0.000%	759,728	-1.435%
2025-04-07	1.1500	1.230000	1.010000	1.0450	-12.917%	890,161	-1.435%
2025-04-04	1.2800	1.290000	1.160000	1.2000	-9.774%	712,260	-14.167%
2025-04-03	1.3500	1.400000	1.290000	1.3300	-10.135%	861,517	-22.556%
2025-04-02	1.2100	1.510000	1.200000	1.4800	+20.325%	1,616,877	-30.405%
2025-04-01	1.3400	1.345000	1.220100	1.2300	-8.209%	533,164	-16.260%
2025-03-31	1.3100	1.385000	1.280000	1.3400	+1.515%	615,670	-23.134%
2025-03-28	1.3700	1.380000	1.285000	1.3200	-2.941%	382,130	-21.970%
2025-03-27	1.3400	1.385000	1.300000	1.3600	+1.493%	266,767	-24.265%
2025-03-26	1.4000	1.400000	1.325000	1.3400	-4.965%	201,920	-23.134%
2025-03-25	1.4200	1.450000	1.385000	1.4100	0.000%	345,906	-26.950%
2025-03-24	1.3400	1.430000	1.290000	1.4100	+7.634%	391,445	-26.950%
2025-03-21	1.2900	1.320000	1.250000	1.3100	0.000%	707,596	-21.374%
2025-03-20	1.3100	1.355000	1.281200	1.3100	-0.758%	403,558	-21.374%
2025-03-19	1.2900	1.330000	1.235000	1.3200	+3.125%	487,823	-21.970%
2025-03-18	1.3300	1.385000	1.220000	1.2800	-3.030%	1,026,192	-19.531%
2025-03-17	1.3300	1.350000	1.280000	1.3200	0.000%	516,435	-21.970%
2025-03-14	1.3700	1.370000	1.260000	1.3200	-1.493%	711,715	-21.970%
2025-03-13	1.2800	1.570000	1.250000	1.3400	-5.634%	1,334,796	-23.134%
2025-03-12	1.3800	1.435000	1.335000	1.4200	+4.412%	651,437	-27.465%
2025-03-11	1.2800	1.390000	1.280000	1.3600	+5.837%	791,031	-24.265%
2025-03-10	1.3000	1.330000	1.245000	1.2850	-1.154%	852,358	-19.844%
2025-03-07	1.2600	1.315000	1.240700	1.3000	+3.175%	752,576	-20.769%
2025-03-06	1.2700	1.350000	1.200000	1.2600	-2.326%	789,594	-18.254%
2025-03-05	1.1500	1.320000	1.130000	1.2900	+11.207%	1,549,312	-20.155%
2025-03-04	1.2600	1.260000	1.070000	1.1600	-9.020%	2,012,711	-11.207%
2025-03-03	1.4600	1.490000	1.270000	1.2750	-13.265%	1,187,115	-19.216%
2025-02-28	1.4200	1.470000	1.350000	1.4700	+2.083%	1,125,279	-29.932%
2025-02-27	1.5100	1.525000	1.430000	1.4400	-4.636%	476,816	-28.472%
2025-02-26	1.5000	1.540000	1.470000	1.5100	+0.667%	425,132	-31.788%
2025-02-25	1.5700	1.570000	1.495000	1.5000	-3.846%	496,711	-31.333%
2025-02-24	1.6400	1.640000	1.540000	1.5600	-3.106%	447,327	-33.974%
2025-02-21	1.6300	1.640000	1.590000	1.6100	+0.625%	385,418	-36.025%
2025-02-20	1.6800	1.680000	1.594600	1.6000	-5.325%	299,944	-35.625%
2025-02-19	1.6400	1.740000	1.620000	1.6900	+2.424%	494,820	-39.053%
2025-02-18	1.6800	1.692000	1.630000	1.6500	-1.198%	262,670	-37.576%
2025-02-14	1.6900	1.700000	1.635000	1.6700	0.000%	191,713	-38.323%
2025-02-13	1.6500	1.675000	1.625000	1.6700	+3.086%	248,760	-38.323%
2025-02-12	1.6000	1.670000	1.590000	1.6200	-0.613%	307,653	-36.420%
2025-02-11	1.6000	1.689400	1.590000	1.6300	+0.617%	368,424	-36.810%
2025-02-10	1.5600	1.630000	1.515000	1.6200	+4.516%	336,329	-36.420%
2025-02-07	1.6200	1.620000	1.510000	1.5500	-4.321%	441,065	-33.548%
2025-02-06	1.6300	1.660000	1.590000	1.6200	+0.621%	903,798	-36.420%
2025-02-05	1.6200	1.650000	1.580000	1.6100	-0.617%	411,338	-36.025%
2025-02-04	1.6700	1.700000	1.580000	1.6200	-2.410%	516,136	-36.420%
2025-02-03	1.6600	1.670000	1.572000	1.6600	-0.599%	563,563	-37.952%
2025-01-31	1.6500	1.725000	1.615000	1.6700	0.000%	574,638	-38.323%
2025-01-30	1.6900	1.720000	1.645000	1.6700	+1.212%	247,475	-38.323%
2025-01-29	1.6400	1.680000	1.600000	1.6500	-1.198%	405,285	-37.576%
2025-01-28	1.6600	1.715000	1.620000	1.6700	+1.212%	213,358	-38.323%
2025-01-27	1.6600	1.780000	1.605000	1.6500	-4.624%	424,225	-37.576%
2025-01-24	1.6900	1.755000	1.660000	1.7300	+2.367%	405,831	-40.462%
2025-01-23	1.6600	1.715000	1.610000	1.6900	+1.198%	264,825	-39.053%
2025-01-22	1.7800	1.820000	1.665000	1.6700	-7.735%	297,269	-38.323%
2025-01-21	1.7500	1.820000	1.635000	1.8100	+4.023%	484,474	-43.094%
2025-01-17	1.6300	1.745000	1.620000	1.7400	+7.407%	353,687	-40.805%
2025-01-16	1.5500	1.650000	1.520000	1.6200	+4.516%	457,042	-36.420%
2025-01-15	1.5700	1.610000	1.480000	1.5500	+1.974%	794,897	-33.548%
2025-01-14	1.5400	1.540000	1.405000	1.5200	+0.330%	528,821	-32.237%

.dark-mode .fqgQDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqgQDb{ 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