MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKIN — SkinHealth Systems Inc. Class A Common Stock
NasdaqSkinHealth Systems Inc. Class A Common Stock
$0.57
-0.02(-3.56%)
- O
- 0.58
- H
- 0.59
- L
- 0.55
- V
- 397.67K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.57
Period Return-43.67%
Period High$2.69
Period Low$0.55
Avg Daily Volume1.14M
Total Trading Days365
SKIN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.58 | $0.59 | $0.55 | $0.57 | $-0.02 | -3.56% | 397,667 | $0.57 | $0.55 $0.59 |
| Oct 7, 2026 | $0.59 | $0.60 | $0.57 | $0.59 | +$0.00 | +0.67% | 219,424 | $0.59 | $0.57 $0.60 |
| Oct 6, 2026 | $0.63 | $0.63 | $0.58 | $0.59 | $-0.01 | -2.33% | 418,605 | $0.59 | $0.58 $0.63 |
| Oct 5, 2026 | $0.63 | $0.64 | $0.57 | $0.60 | $-0.03 | -4.76% | 344,358 | $0.60 | $0.57 $0.64 |
| Oct 2, 2026 | $0.61 | $0.65 | $0.61 | $0.63 | +$0.00 | +0.00% | 169,826 | $0.64 | $0.61 $0.65 |
| Oct 1, 2026 | $0.64 | $0.64 | $0.62 | $0.63 | +$0.00 | +0.00% | 353,983 | $0.63 | $0.62 $0.64 |
| Sep 30, 2026 | $0.61 | $0.64 | $0.61 | $0.63 | +$0.01 | +1.43% | 205,036 | $0.63 | $0.61 $0.64 |
| Sep 29, 2026 | $0.65 | $0.67 | $0.61 | $0.62 | $-0.03 | -4.45% | 228,389 | $0.63 | $0.61 $0.67 |
| Sep 28, 2026 | $0.65 | $0.69 | $0.64 | $0.65 | $-0.01 | -2.23% | 211,139 | $0.65 | $0.64 $0.69 |
| Sep 25, 2026 | $0.65 | $0.68 | $0.64 | $0.66 | +$0.00 | +0.73% | 180,202 | $0.66 | $0.64 $0.68 |
| Sep 24, 2026 | $0.67 | $0.67 | $0.65 | $0.66 | $-0.02 | -2.47% | 248,526 | $0.66 | $0.65 $0.67 |
| Sep 23, 2026 | $0.66 | $0.68 | $0.64 | $0.68 | +$0.00 | +0.52% | 247,686 | $0.66 | $0.64 $0.68 |
| Sep 22, 2026 | $0.65 | $0.68 | $0.65 | $0.67 | $-0.00 | -0.27% | 267,210 | $0.67 | $0.65 $0.68 |
| Sep 21, 2026 | $0.67 | $0.70 | $0.64 | $0.68 | +$0.00 | +0.00% | 387,805 | $0.66 | $0.64 $0.70 |
| Sep 18, 2026 | $0.67 | $0.69 | $0.65 | $0.68 | $-0.01 | -0.75% | 1,028,449 | $0.68 | $0.65 $0.69 |
| Sep 17, 2026 | $0.68 | $0.70 | $0.64 | $0.68 | +$0.01 | +0.76% | 260,867 | $0.68 | $0.64 $0.70 |
| Sep 16, 2026 | $0.66 | $0.68 | $0.64 | $0.68 | +$0.00 | +0.00% | 463,862 | $0.67 | $0.64 $0.68 |
| Sep 15, 2026 | $0.68 | $0.70 | $0.66 | $0.68 | $-0.03 | -3.59% | 363,820 | $0.68 | $0.66 $0.70 |
| Sep 14, 2026 | $0.71 | $0.71 | $0.66 | $0.70 | +$0.00 | +0.01% | 226,972 | $0.70 | $0.66 $0.71 |
| Sep 11, 2026 | $0.70 | $0.71 | $0.68 | $0.70 | +$0.01 | +1.45% | 190,328 | $0.69 | $0.68 $0.71 |
| Sep 10, 2026 | $0.69 | $0.69 | $0.67 | $0.69 | +$0.00 | +0.00% | 275,521 | $0.68 | $0.67 $0.69 |
| Sep 9, 2026 | $0.73 | $0.74 | $0.69 | $0.69 | $-0.05 | -6.39% | 257,566 | $0.70 | $0.69 $0.74 |
| Sep 8, 2026 | $0.69 | $0.75 | $0.68 | $0.74 | +$0.05 | +7.61% | 417,242 | $0.70 | $0.68 $0.75 |
| Sep 4, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | $-0.01 | -1.72% | 269,904 | $0.69 | $0.67 $0.71 |
| Sep 3, 2026 | $0.71 | $0.72 | $0.67 | $0.70 | $-0.01 | -1.40% | 423,905 | $0.70 | $0.67 $0.72 |
| Sep 2, 2026 | $0.68 | $0.71 | $0.65 | $0.71 | +$0.03 | +4.73% | 356,952 | $0.68 | $0.65 $0.71 |
| Sep 1, 2026 | $0.66 | $0.69 | $0.66 | $0.68 | $-0.00 | -0.16% | 282,188 | $0.67 | $0.66 $0.69 |
| Aug 31, 2026 | $0.68 | $0.71 | $0.65 | $0.68 | $-0.01 | -1.30% | 539,074 | $0.68 | $0.65 $0.71 |
| Aug 28, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | $-0.01 | -0.94% | 369,209 | $0.68 | $0.67 $0.71 |
| Aug 27, 2026 | $0.68 | $0.72 | $0.68 | $0.69 | +$0.01 | +0.95% | 265,487 | $0.69 | $0.68 $0.72 |