5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
-34.67%
3 MONTH PERFORMANCE
-24.03%
6 MONTH PERFORMANCE
-54.63%
YEAR-TO-DATE PERFORMANCE
-29.50%
1 YEAR PERFORMANCE
-42.01%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.98 | $0.98 (-0.18%) | $1.00 | $0.92 | 809.96 K | |
| 02/18/2026 | $1.00 | $0.99 (-1%) | $1.02 | $0.96 | 937.10 K | $125.62 M |
| 02/17/2026 | $1.05 | $1.00 (-4.82%) | $1.05 | $0.94 | 935.52 K | $126.81 M |
| 02/13/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 455.80 K | $131.97 M |
| 02/12/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.01 | 390.45 K | $131.97 M |
| 02/11/2026 | $1.18 | $1.06 (-10.17%) | $1.18 | $1.05 | 558.80 K | $134.50 M |
| 02/10/2026 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 353.51 K | $147.19 M |
| 02/09/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.18 | 1.30 M | $153.54 M |
| 02/06/2026 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.24 | 602.10 K | $162.42 M |
| 02/05/2026 | $1.45 | $1.29 (-11.03%) | $1.47 | $1.28 | 707.50 K | $163.69 M |
| 02/04/2026 | $1.43 | $1.45 (1.4%) | $1.48 | $1.40 | 1.16 M | $183.99 M |
| 02/03/2026 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.39 | 748.23 K | $178.92 M |
| 02/02/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.49 | 742.21 K | $190.34 M |
| 01/30/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.49 | 492.30 K | $190.34 M |
| 01/29/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 470.80 K | $191.61 M |
| 01/28/2026 | $1.52 | $1.51 (-0.66%) | $1.56 | $1.49 | 507.84 K | $191.61 M |
| 01/27/2026 | $1.50 | $1.52 (1.33%) | $1.54 | $1.50 | 283.63 K | $192.87 M |
| 01/26/2026 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.51 | 206.40 K | $192.87 M |
| 01/23/2026 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.50 | 229.10 K | $194.14 M |
| 01/22/2026 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 470.80 K | $197.95 M |
| 01/21/2026 | $1.44 | $1.54 (6.94%) | $1.55 | $1.44 | 443.12 K | $195.41 M |
| 01/20/2026 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.44 | 496.80 K | $182.72 M |
| 01/16/2026 | $1.56 | $1.50 (-3.85%) | $1.57 | $1.49 | 328.65 K | $190.34 M |
| 01/15/2026 | $1.56 | $1.56 (0%) | $1.65 | $1.55 | 687.20 K | $197.95 M |
| 01/14/2026 | $1.52 | $1.54 (1.32%) | $1.57 | $1.50 | 219.05 K | $195.41 M |
| 01/13/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.50 | 231.00 K | $194.14 M |
| 01/12/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.45 | 212.43 K | $191.61 M |
| 01/09/2026 | $1.57 | $1.46 (-7.01%) | $1.59 | $1.45 | 299.00 K | $185.26 M |
| 01/08/2026 | $1.43 | $1.56 (9.09%) | $1.59 | $1.41 | 416.60 K | $197.95 M |
| 01/07/2026 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.42 | 282.04 K | $182.72 M |
| 01/06/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.42 | 484.37 K | $186.53 M |
| 01/05/2026 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 297.31 K | $178.92 M |
| 01/02/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.37 | 253.60 K | $177.65 M |
| 12/31/2025 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.36 | 597.84 K | $176.38 M |
| 12/30/2025 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.41 | 301.41 K | $181.45 M |
| 12/29/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.42 | 422.67 K | $182.72 M |
| 12/26/2025 | $1.44 | $1.46 (1.39%) | $1.49 | $1.44 | 235.24 K | $185.26 M |
| 12/24/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.43 | 162.61 K | $183.99 M |
| 12/23/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.44 | 241.50 K | $185.26 M |
| 12/22/2025 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.50 | 331.50 K | $191.61 M |
| 12/19/2025 | $1.53 | $1.53 (0%) | $1.56 | $1.52 | 596.13 K | $194.14 M |
| 12/18/2025 | $1.52 | $1.53 (0.66%) | $1.56 | $1.51 | 538.30 K | $194.14 M |
| 12/17/2025 | $1.39 | $1.50 (7.91%) | $1.55 | $1.38 | 833.34 K | $190.34 M |
| 12/16/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.36 | 469.40 K | $178.92 M |
| 12/15/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.33 | 605.55 K | $175.11 M |
| 12/12/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.40 | 465.44 K | $177.65 M |
| 12/11/2025 | $1.44 | $1.46 (1.39%) | $1.57 | $1.44 | 962.41 K | $185.26 M |
| 12/10/2025 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.42 | 1.44 M | $181.45 M |
| 12/09/2025 | $1.45 | $1.52 (4.83%) | $1.59 | $1.45 | 671.75 K | $192.87 M |
| 12/08/2025 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.37 | 910.30 K | $186.53 M |
| 12/05/2025 | $1.58 | $1.46 (-7.59%) | $1.65 | $1.46 | 916.29 K | $185.26 M |
| 12/04/2025 | $1.58 | $1.58 (0%) | $1.60 | $1.52 | 2.18 M | $200.49 M |
| 12/03/2025 | $1.46 | $1.59 (8.9%) | $1.60 | $1.43 | 706.22 K | $201.76 M |
| 12/02/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.37 | 594.51 K | $183.99 M |
| 12/01/2025 | $1.43 | $1.49 (4.2%) | $1.50 | $1.36 | 572.24 K | $189.07 M |
| 11/28/2025 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 283.50 K | $187.80 M |
| 11/26/2025 | $1.37 | $1.45 (5.84%) | $1.49 | $1.36 | 884.10 K | $183.99 M |
| 11/25/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.31 | 420.10 K | $175.11 M |
| 11/24/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.28 | 456.70 K | $167.50 M |
| 11/21/2025 | $1.24 | $1.32 (6.45%) | $1.35 | $1.24 | 1.23 M | $167.50 M |
| 11/20/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 802.80 K | $159.88 M |
| 11/19/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.28 | 253.62 K | $163.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
