-
5 DAY PERFORMANCE
-10.00% -
1 MONTH PERFORMANCE
-7.83% -
3 MONTH PERFORMANCE
+8.51% -
6 MONTH PERFORMANCE
-44.16% -
YEAR-TO-DATE PERFORMANCE
-50.80% -
1 YEAR PERFORMANCE
-32.30%
The Beauty Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.80 | $1.53 (-15%) | $1.82 | $1.52 | 1.00 M | $189.81 M |
| 11/14/2024 | $1.87 | $1.79 (-4.28%) | $1.91 | $1.74 | 1.12 M | $222.06 M |
| 11/13/2024 | $1.75 | $1.85 (5.71%) | $1.96 | $1.56 | 2.35 M | $229.51 M |
| 11/12/2024 | $1.73 | $1.70 (-1.73%) | $1.85 | $1.58 | 1.98 M | $210.90 M |
| 11/11/2024 | $1.63 | $1.76 (7.98%) | $1.78 | $1.61 | 2.00 M | $218.34 M |
| 11/08/2024 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.59 | 1.12 M | $201.66 M |
| 11/07/2024 | $1.67 | $1.68 (0.6%) | $1.70 | $1.63 | 559,800 | $207.85 M |
| 11/06/2024 | $1.76 | $1.67 (-5.11%) | $1.82 | $1.60 | 1.08 M | $206.61 M |
| 11/05/2024 | $1.61 | $1.70 (5.59%) | $1.71 | $1.58 | 808,905 | $210.32 M |
| 11/04/2024 | $1.66 | $1.61 (-3.01%) | $1.72 | $1.59 | 1.13 M | $199.19 M |
| 11/01/2024 | $1.61 | $1.66 (3.11%) | $1.66 | $1.57 | 580,261 | $205.37 M |
| 10/31/2024 | $1.76 | $1.62 (-7.95%) | $1.82 | $1.58 | 882,857 | $200.42 M |
| 10/30/2024 | $1.76 | $1.77 (0.57%) | $1.83 | $1.74 | 1.32 M | $218.98 M |
| 10/29/2024 | $1.75 | $1.79 (2.29%) | $1.81 | $1.75 | 342,600 | $221.46 M |
| 10/28/2024 | $1.68 | $1.77 (5.36%) | $1.81 | $1.65 | 584,643 | $218.98 M |
| 10/25/2024 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.61 | 554,336 | $204.14 M |
| 10/24/2024 | $1.69 | $1.70 (0.59%) | $1.78 | $1.65 | 984,041 | $210.32 M |
| 10/23/2024 | $1.67 | $1.67 (0%) | $1.70 | $1.61 | 414,543 | $206.61 M |
| 10/22/2024 | $1.60 | $1.67 (4.37%) | $1.68 | $1.57 | 348,100 | $206.61 M |
| 10/21/2024 | $1.58 | $1.60 (1.27%) | $1.63 | $1.54 | 612,945 | $197.95 M |
| 10/18/2024 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.59 | 719,604 | $197.95 M |
| 10/17/2024 | $1.64 | $1.66 (1.22%) | $1.68 | $1.61 | 322,503 | $205.37 M |
| 10/16/2024 | $1.63 | $1.63 (0%) | $1.70 | $1.60 | 701,600 | $201.66 M |
| 10/15/2024 | $1.56 | $1.63 (4.49%) | $1.66 | $1.53 | 771,549 | $201.66 M |
| 10/14/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.50 | 1.10 M | $194.24 M |
| 10/11/2024 | $1.51 | $1.56 (3.31%) | $1.60 | $1.50 | 522,700 | $193.00 M |
| 10/10/2024 | $1.48 | $1.50 (1.35%) | $1.53 | $1.44 | 743,451 | $185.58 M |
| 10/09/2024 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.51 | 449,000 | $186.82 M |
| 10/08/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.44 | 1.42 M | $190.53 M |
| 10/07/2024 | $1.46 | $1.56 (6.85%) | $1.58 | $1.45 | 1.72 M | $193.00 M |
| 10/04/2024 | $1.47 | $1.48 (0.68%) | $1.51 | $1.46 | 559,000 | $183.10 M |
| 10/03/2024 | $1.58 | $1.46 (-7.59%) | $1.61 | $1.46 | 964,645 | $180.63 M |
| 10/02/2024 | $1.36 | $1.58 (16.18%) | $1.60 | $1.36 | 1.34 M | $195.48 M |
| 10/01/2024 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.29 | 1.26 M | $174.44 M |
| 09/30/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.35 | 872,263 | $178.16 M |
| 09/27/2024 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.35 | 358,772 | $170.73 M |
| 09/26/2024 | $1.36 | $1.37 (0.74%) | $1.42 | $1.33 | 1.30 M | $169.49 M |
| 09/25/2024 | $1.42 | $1.32 (-7.04%) | $1.46 | $1.30 | 756,500 | $163.31 M |
| 09/24/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.42 | 770,800 | $176.92 M |
| 09/23/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.35 | 952,700 | $176.92 M |
| 09/20/2024 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.42 | 1.22 M | $178.16 M |
| 09/19/2024 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.51 | 602,929 | $189.29 M |
| 09/18/2024 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.50 | 794,800 | $186.82 M |
| 09/17/2024 | $1.52 | $1.64 (7.89%) | $1.70 | $1.52 | 1.44 M | $202.90 M |
| 09/16/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.44 | 763,800 | $184.34 M |
| 09/13/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.44 | 846,500 | $185.58 M |
| 09/12/2024 | $1.44 | $1.46 (1.39%) | $1.51 | $1.35 | 645,023 | $180.63 M |
| 09/11/2024 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.37 | 772,501 | $176.92 M |
| 09/10/2024 | $1.35 | $1.49 (10.37%) | $1.49 | $1.30 | 1.44 M | $184.34 M |
| 09/09/2024 | $1.52 | $1.35 (-11.18%) | $1.52 | $1.34 | 926,116 | $167.02 M |
| 09/06/2024 | $1.67 | $1.41 (-15.57%) | $1.67 | $1.41 | 1.17 M | $174.44 M |
| 09/05/2024 | $1.96 | $1.69 (-13.78%) | $1.97 | $1.62 | 1.15 M | $209.08 M |
| 09/04/2024 | $1.68 | $1.96 (16.67%) | $1.98 | $1.65 | 1.32 M | $242.49 M |
| 09/03/2024 | $1.87 | $1.71 (-8.56%) | $1.87 | $1.56 | 1.07 M | $211.56 M |
| 08/30/2024 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.75 | 813,900 | $221.46 M |
| 08/29/2024 | $1.77 | $1.82 (2.82%) | $1.99 | $1.69 | 1.25 M | $225.17 M |
| 08/28/2024 | $1.77 | $1.77 (0%) | $1.84 | $1.65 | 2.01 M | $218.98 M |
| 08/27/2024 | $1.74 | $1.80 (3.45%) | $1.86 | $1.66 | 1.44 M | $222.69 M |
| 08/26/2024 | $1.69 | $1.74 (2.96%) | $1.76 | $1.61 | 1.46 M | $215.27 M |
| 08/23/2024 | $1.51 | $1.73 (14.57%) | $1.80 | $1.51 | 2.88 M | $214.03 M |
| 08/22/2024 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.48 | 770,935 | $186.82 M |
| 08/21/2024 | $1.47 | $1.59 (8.16%) | $1.62 | $1.43 | 1.26 M | $196.71 M |
| 08/20/2024 | $1.50 | $1.47 (-2%) | $1.54 | $1.46 | 1.24 M | $181.87 M |
| 08/19/2024 | $1.39 | $1.54 (10.79%) | $1.55 | $1.38 | 1.46 M | $190.53 M |