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

10.35
-0.03 (-0.29%)
NASDAQ · Last Trade: Nov 3rd, 4:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20269.9010.789.8010.3843,63910.38
10/30/202610.2610.269.689.9475,3239.94
10/29/202610.4510.4910.0510.1558,07810.15
10/28/202610.1210.5110.1210.4946,74410.49
10/27/202610.5310.539.9610.1258,35510.12
10/26/202611.0011.0010.5010.5263,67210.52
10/23/202611.0511.4710.6010.8851,04510.88
10/22/202610.6611.2610.5611.1026,83311.10
10/21/202611.0611.3810.9011.0335,91911.03
10/20/202610.5211.169.8911.1634,88111.16
10/19/202611.0011.019.8910.5561,73410.55
10/16/202612.5612.8410.3010.5689,01610.56
10/15/202611.3112.8910.7112.6063,47212.60
10/14/202611.0911.7510.0111.5656,08511.56
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