MetaCap

SkinHealth Systems Stock Price History

NASDAQ: SKINHealth CareMedical/Dental InstrumentsUSD

0.55-0.0189 (-3.32%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SKIN price history at a glance

The price history for SkinHealth Systems (SKIN) on this page begins on November 23, 2020, when the stock closed at $10.21; it most recently closed at $0.55 on October 5, 2026. The highest price in this record is $30.17, reached on November 1, 2021; the latest close is 98.2% below that peak. Across the 5 complete calendar years in the table, SKIN finished higher in 1 and lower in 4. Its best year was 2021 (+113.6%) and its worst was 2023 (-65.8%).

Over roughly 6 years the share price changed -94.6%, a -39.2% compound annual price return (excluding dividends). In the last 12 months alone, SKIN has lost 61.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$30.17
Date of high
Nov 1, 2021
Low since 2020
$0.5019
Date of low
Oct 5, 2026
52-week high
$1.74
52-week low
$0.5019
IPO year
2020
Last close
$0.55

SKIN returns

1 week

-12.70%

1 month

-20.29%

3 months

-39.56%

6 months

-38.75%

Year to date

-60.43%

1 year

-61.81%

3 years

-89.17%

5 years

-97.85%

SKIN price return, excluding dividends.

SKIN annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.55-60.71%
20251.40-15.15%
20241.65-46.95%
20233.11-65.82%
20229.10-62.33%
202124.16+113.62%
2020*11.31+10.77%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

SKIN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.520.550.50190.55-3.32%
0.5780.58760.550.5689-3.56%
0.5860.59870.57210.5899+0.67%
0.630.630.5780.586-2.33%
0.6280.6430.5690.60-4.76%
0.610.650.610.630.00%
0.6420.6420.6160.630.00%
0.610.6440.610.63+1.45%
0.6450.6660.6110.621-4.46%
0.6530.690.6430.65-2.26%
0.6470.6770.6420.665+0.76%
0.670.670.650.66-2.51%
0.6580.6830.640.677+0.59%
0.6480.6830.6480.673-0.30%
0.670.700.640.6750.00%
0.6650.690.650.675-0.74%
0.6750.700.640.68+0.74%
0.660.6850.640.6750.00%
0.680.700.660.675-3.57%
0.7080.710.6620.700.00%
0.700.710.6840.70+1.45%
0.690.6940.6680.690.00%
0.7270.7410.6890.69-6.38%
0.6850.750.6750.737+7.59%
0.6850.7090.670.685-1.72%
0.7070.720.6730.697-1.41%
0.6750.7120.6510.707+4.74%
0.6650.6890.6590.675-0.15%
0.680.7120.6530.676-1.31%
0.690.710.6730.685-1.01%
0.680.720.680.692+1.02%
0.6480.6940.640.685+5.38%
0.6610.7080.650.65-4.41%
0.650.7140.650.68+4.13%
0.6180.6690.6180.653+3.65%
0.5940.6390.5670.63+5.88%
0.6020.6290.5940.595-0.83%
0.600.620.600.600.00%
0.6590.6770.600.60-10.04%
0.6570.6790.6430.667+1.06%
0.6420.670.6420.66+2.01%
0.700.700.6420.647-7.57%
0.650.700.640.70+9.37%
0.6610.6840.6230.64-3.18%
0.6510.7010.6510.661-13.93%
0.7050.780.670.768+8.94%
0.7230.7290.6920.7050.00%
0.720.750.7030.705+0.86%
0.6950.7350.6750.699+1.90%
0.6830.7350.6230.686+1.48%
0.6390.690.6290.676+4.97%
0.6670.6990.6410.644-7.87%
0.7430.7480.6910.699-6.55%
0.7410.810.7050.748+2.19%
0.740.7790.720.732-1.08%
0.7550.7890.7390.74-1.99%
0.770.8120.7550.755-0.92%
0.7770.7880.760.762-3.30%
0.8350.8690.780.788-6.64%
0.810.8550.800.844+2.68%
0.870.910.8110.822-9.27%
0.840.9360.840.906+4.98%
0.8560.900.830.863+2.62%
0.900.9250.840.841-7.58%
0.930.970.8910.91-3.50%
1.041.140.900.943-10.19%
1.101.220.9811.05-5.41%
0.7721.180.7721.11+47.02%
0.7150.7580.7010.755+3.99%
0.720.7740.700.726+1.11%
0.6930.790.670.718+3.61%
0.6980.7170.6830.693-2.81%
0.660.7350.6380.713+8.03%
0.6410.6760.590.66+3.13%
0.6670.7140.6380.64-3.03%
0.6620.7250.6480.66-1.05%
0.6660.6960.6580.667-0.74%
0.640.700.640.672+1.36%
0.670.7040.660.663+2.00%
0.6520.7090.640.65-0.46%
0.6420.6640.6370.653-0.31%
0.680.6980.6490.655+0.15%
0.630.6690.630.654+1.87%
0.6550.6550.6160.642-3.46%
0.6130.6660.6130.665+4.89%
0.6560.6640.620.6340.00%
0.5980.6590.5980.634+4.28%
0.6150.6370.5920.608-0.33%
0.6340.6690.610.61-3.79%
0.6690.6770.6310.634-4.80%
0.700.720.6620.666-5.26%
0.7690.7690.7020.703-9.17%
0.790.8210.7450.774-1.53%
0.770.8130.7310.786+0.26%
0.8510.880.7830.784-8.62%
0.6880.8590.6880.858+24.71%
0.6630.690.6440.688+4.24%
0.6740.7150.6560.66-2.65%
0.6320.7170.6320.678+2.26%
0.6190.6730.590.663+9.41%
0.6350.680.6050.606-5.90%
0.6530.690.6140.644-4.87%
0.6480.7140.620.677+4.15%
0.6320.6840.6070.65-0.76%
0.6360.680.6130.655+0.77%
0.620.6840.5510.65+12.07%
0.8250.8270.5750.58-36.26%
0.930.9560.850.91-2.47%
0.910.9530.8770.933+3.78%
0.9190.930.890.899-0.11%
0.8670.9350.8480.90+4.29%
0.8580.880.8340.863+1.29%
0.8030.8610.7960.852+5.97%
0.8020.8410.7930.804-3.83%
0.910.910.7930.836-5.11%
0.830.9090.8210.881+3.53%
0.8260.8530.8070.851+3.03%
0.890.890.8260.826-8.22%
0.8720.9230.870.90+2.16%
0.8970.9060.840.881-0.23%
0.930.930.870.883-3.29%
0.9260.9680.9110.913+1.56%
1.001.000.8920.899-7.32%
0.971.000.9370.97-2.02%
0.9441.000.9220.99+5.32%
0.900.9550.8560.94+4.68%
0.8930.9270.8920.898-2.60%
0.900.9430.900.922-1.07%
0.9270.9680.9040.932+6.27%
0.8850.8960.8430.877-1.79%
0.900.950.8920.893-1.33%
0.9040.9510.880.905-2.48%
0.910.9720.8750.928+4.27%
0.8410.9170.7570.89+8.54%
0.840.8570.820.82+1.86%
0.8940.9420.800.805-10.46%
0.9941.020.8980.899-10.10%
1.131.131.001.00-9.09%
1.131.151.101.10-5.17%
1.161.191.141.16+2.65%
1.141.151.101.13-2.59%
1.141.181.101.16-1.69%
1.151.221.131.18+0.85%
1.171.271.161.17-2.09%
1.301.351.141.20-5.91%
1.131.321.131.27+19.81%
1.141.141.051.06-5.78%
1.131.161.101.13-0.44%
1.151.201.121.13-4.24%
1.111.181.071.18+3.51%
1.111.161.091.14+0.88%
1.111.221.101.13+2.73%
1.091.131.051.10+1.85%
1.051.111.051.080.00%
1.021.121.021.08+3.85%
0.951.070.951.04+7.00%
0.910.980.9060.972+9.46%
0.9080.9380.880.888-0.56%
0.920.9410.8710.893-2.19%
0.9550.990.8950.913-2.87%
0.9861.030.9160.94-4.37%
0.9840.9990.9150.983-0.71%
1.001.020.960.99-0.90%
1.051.050.940.999-3.94%
1.061.101.031.040.00%
1.061.101.011.04-1.89%
1.181.181.051.06-8.62%
1.211.221.161.16-4.13%
1.271.271.181.21-5.47%
1.321.331.241.28-0.78%
1.451.471.281.29-11.03%
1.431.481.401.45+2.84%
1.491.511.391.41-6.00%
1.501.551.491.500.00%
1.501.521.491.50-0.66%
1.511.531.491.510.00%
1.521.561.491.51-0.66%
1.501.541.501.520.00%
1.531.551.511.52-0.65%
1.561.581.501.53-1.92%
1.531.581.531.56+1.30%
1.441.551.441.54+6.94%
1.481.521.441.44-4.00%
1.561.571.491.50-3.85%
1.561.651.551.56+1.30%
1.521.571.501.54+0.65%
1.531.561.501.53+1.32%
1.461.521.451.51+3.42%
1.571.591.451.46-6.41%
1.431.591.411.56+8.33%
1.481.481.421.44-2.04%
1.421.481.421.47+4.26%
1.411.431.391.41+0.71%
1.401.421.371.40+0.72%
1.431.431.361.39-2.80%
1.441.451.411.43-0.69%
1.441.481.421.44-1.37%
1.441.491.441.46+0.69%
1.451.481.431.45-0.68%
1.501.511.441.46-3.31%
1.541.561.501.51-1.31%
1.531.561.521.530.00%
1.521.561.511.53+2.00%
1.391.551.381.50+6.38%
1.391.431.361.41+2.17%
1.421.431.331.38-1.43%
1.481.481.401.40-4.11%
1.441.571.441.46+2.10%
1.521.521.421.43-5.92%
1.451.591.451.52+3.40%
1.481.481.371.47+0.68%
1.581.651.461.46-7.59%
1.581.601.521.58-0.63%
1.461.601.431.59+9.66%
1.501.501.371.45-2.68%
1.431.501.361.49+0.68%
1.451.501.411.48+2.07%
1.371.491.361.45+5.07%
1.321.381.311.38+4.55%
1.321.331.281.320.00%
1.241.351.241.32+4.76%
1.331.331.241.26-2.33%
1.301.341.281.29-1.53%
1.281.331.251.31+3.15%
1.281.301.241.27-0.78%
1.281.311.261.28-1.54%
1.321.381.291.30-2.26%
1.341.381.291.33+1.53%
1.351.401.291.31-5.07%
1.411.431.291.38-1.43%
1.371.741.331.40+8.53%
1.461.461.251.29-12.24%
1.391.491.371.47+6.52%
1.351.391.311.38+0.73%
1.401.411.311.37-4.20%
1.401.471.381.43+1.42%
1.431.451.391.41-2.76%
1.451.511.421.45-0.68%
1.521.531.411.460.00%
1.441.551.371.46+5.04%
1.331.401.311.39+6.92%
1.321.381.281.30-2.26%
1.391.431.311.33-0.75%
1.411.411.331.34-3.60%
1.431.501.381.39-2.80%
1.451.521.411.43-0.69%
1.501.571.431.44-3.36%
1.561.591.481.49-4.18%
1.491.581.461.56+2.30%
1.481.541.451.52+5.56%
1.601.631.431.44—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKIN chart for longer ranges.