-
5 DAY PERFORMANCE
+5.84% -
1 MONTH PERFORMANCE
-18.99% -
3 MONTH PERFORMANCE
-21.20% -
6 MONTH PERFORMANCE
-66.12% -
YEAR-TO-DATE PERFORMANCE
-53.38% -
1 YEAR PERFORMANCE
-75.91%
The Beauty Health Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/30/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.35 | 872,013 | $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 |
08/16/2024 | $1.41 | $1.41 (0%) | $1.50 | $1.38 | 1.37 M | $174.44 M |
08/15/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.30 | 2.68 M | $173.21 M |
08/14/2024 | $1.30 | $1.29 (-0.77%) | $1.38 | $1.24 | 1.54 M | $159.60 M |
08/13/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.20 | 1.36 M | $155.89 M |
08/12/2024 | $1.11 | $1.29 (16.22%) | $1.37 | $1.08 | 2.46 M | $159.60 M |
08/09/2024 | $1.00 | $1.12 (12%) | $1.37 | $0.91 | 9.91 M | $138.57 M |
08/08/2024 | $1.28 | $1.29 (0.78%) | $1.36 | $1.21 | 4.48 M | $159.60 M |
08/07/2024 | $1.31 | $1.25 (-4.58%) | $1.41 | $1.22 | 3.13 M | $154.65 M |
08/06/2024 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.28 | 2.81 M | $162.07 M |
08/05/2024 | $1.47 | $1.35 (-8.16%) | $1.48 | $1.34 | 3.30 M | $167.02 M |
08/02/2024 | $1.65 | $1.56 (-5.45%) | $1.72 | $1.52 | 3.05 M | $192.07 M |
08/01/2024 | $1.84 | $1.70 (-7.61%) | $1.92 | $1.69 | 2.34 M | $209.30 M |
07/31/2024 | $1.82 | $1.85 (1.65%) | $1.96 | $1.79 | 843,622 | $227.77 M |
07/30/2024 | $1.84 | $1.80 (-2.17%) | $1.92 | $1.78 | 766,900 | $221.62 M |
07/29/2024 | $1.80 | $1.87 (3.89%) | $1.89 | $1.76 | 1.10 M | $230.24 M |
07/26/2024 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.71 | 1.85 M | $220.39 M |
07/25/2024 | $1.80 | $1.82 (1.11%) | $1.86 | $1.74 | 1.02 M | $224.08 M |
07/24/2024 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.77 | 848,143 | $222.85 M |
07/23/2024 | $1.84 | $1.86 (1.09%) | $1.95 | $1.82 | 862,700 | $229.00 M |
07/22/2024 | $1.79 | $1.84 (2.79%) | $1.87 | $1.74 | 889,134 | $226.54 M |
07/19/2024 | $1.93 | $1.79 (-7.25%) | $1.94 | $1.78 | 1.07 M | $220.39 M |
07/18/2024 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.89 | 1.07 M | $237.62 M |
07/17/2024 | $2.17 | $2.08 (-4.15%) | $2.22 | $2.06 | 1.66 M | $256.09 M |
07/16/2024 | $2.12 | $2.20 (3.77%) | $2.24 | $2.11 | 1.96 M | $270.86 M |
07/15/2024 | $2.00 | $2.11 (5.5%) | $2.14 | $1.99 | 1.93 M | $259.78 M |
07/12/2024 | $1.89 | $2.01 (6.35%) | $2.01 | $1.87 | 1.33 M | $247.47 M |
07/11/2024 | $1.74 | $1.84 (5.75%) | $1.89 | $1.73 | 1.91 M | $226.54 M |
07/10/2024 | $1.88 | $1.76 (-6.38%) | $1.91 | $1.75 | 1.32 M | $216.69 M |
07/09/2024 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.85 | 453,106 | $231.47 M |
07/08/2024 | $2.02 | $1.91 (-5.45%) | $2.05 | $1.84 | 1.24 M | $235.16 M |
07/05/2024 | $1.95 | $2.01 (3.08%) | $2.05 | $1.89 | 1.30 M | $247.47 M |
07/03/2024 | $1.95 | $1.95 (0%) | $2.03 | $1.94 | 1.44 M | $240.08 M |
07/02/2024 | $1.84 | $1.96 (6.52%) | $1.96 | $1.81 | 1.12 M | $241.32 M |
07/01/2024 | $1.88 | $1.84 (-2.13%) | $1.93 | $1.82 | 1.16 M | $226.54 M |