The Beauty Health Company
SKINNASDAQConsumer Defensive● Active
$0.63
+$0.03(+4.23%)
Market Cap$82075681
P/E Ratio—
52W High$2.69
52W Low$0.551
The Beauty Health Company（SKIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
skin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.17
Nov 4, 2021
-97.9% from here
5-Year Low5Y
$0.5506
May 11, 2026
+15.0% from low
IPO Priceadj.
$10.84
Nov 24, 2020
-94.2% since IPO
1 Year Ago
$1.60
Jun 9, 2025
-60.4% in 1Y
5 Years Ago
$16.75
Jun 8, 2021
-96.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SKIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 95K | +2.32% |
| Jun 5, 2026 | $0.62 | $0.64 | $0.59 | $0.61 | $0.61 | 956K | -1.20% |
| Jun 4, 2026 | $0.63 | $0.67 | $0.61 | $0.61 | $0.61 | 745K | -3.72% |
| Jun 3, 2026 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 792K | -5.27% |
| Jun 2, 2026 | $0.70 | $0.72 | $0.66 | $0.67 | $0.67 | 833K | -4.93% |
| Jun 1, 2026 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 605K | -8.62% |
| May 29, 2026 | $0.79 | $0.82 | $0.74 | $0.77 | $0.77 | 1.9M | -2.05% |
| May 28, 2026 | $0.77 | $0.81 | $0.73 | $0.79 | $0.79 | 809K | +2.03% |
| May 27, 2026 | $0.85 | $0.88 | $0.78 | $0.78 | $0.78 | 1.3M | -7.93% |
| May 26, 2026 | $0.69 | $0.86 | $0.69 | $0.86 | $0.86 | 4.3M | +24.81% |
| May 22, 2026 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 874K | +3.77% |
| May 21, 2026 | $0.67 | $0.72 | $0.66 | $0.66 | $0.66 | 1.1M | -2.02% |
| May 20, 2026 | $0.63 | $0.72 | $0.63 | $0.68 | $0.68 | 1.3M | +7.15% |
| May 19, 2026 | $0.62 | $0.67 | $0.59 | $0.66 | $0.66 | 1.5M | +6.96% |
| May 18, 2026 | $0.64 | $0.68 | $0.60 | $0.61 | $0.61 | 935K | -4.69% |
| May 15, 2026 | $0.65 | $0.69 | $0.61 | $0.64 | $0.64 | 776K | -1.41% |
| May 14, 2026 | $0.65 | $0.71 | $0.62 | $0.68 | $0.68 | 1.2M | +4.43% |
| May 13, 2026 | $0.63 | $0.68 | $0.61 | $0.65 | $0.65 | 1.2M | +2.93% |
| May 12, 2026 | $0.64 | $0.68 | $0.61 | $0.65 | $0.65 | 1.1M | +2.89% |
| May 11, 2026 | $0.62 | $0.68 | $0.55 | $0.65 | $0.65 | 3.5M | +4.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SKIN
Jan 1 → Dec 31 · 6 years2026-56.3%$1.40 → $0.61
-56.3%
2025-14.2%$1.62 → $1.39
-14.2%
2024-48.5%$3.09 → $1.59
-48.5%
2023-66.7%$9.34 → $3.11
-66.7%
2022-62.8%$24.49 → $9.10
-62.8%
2021+43.3%$16.86 → $24.16
+43.3%
Best Year2021 · +43.3%
Worst Year2023 · -66.7%
Positive Years1 / 6
Avg Annual Return-34.2%
6Y Total Return-96.4%
6Y CAGR~-42.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in SKIN?
If you invested $1,000 in SKIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$58
Total Return-94.2%
CAGR~-37.7% / yr
Profit$-942
Based on Nov 24, 2020 · $10.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Beauty Health Company（SKIN）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SKIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SKIN 历史股价FMP 日线复权 OHLCV