5 DAY PERFORMANCE
+36.67%
1 MONTH PERFORMANCE
+32.21%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
+12.38%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.91 | $0.93 (2.49%) | $0.95 | $0.88 | 883.94 K | $120.09 M |
| 05/05/2026 | $0.92 | $0.90 (-2.21%) | $0.93 | $0.89 | 777.00 K | $114.53 M |
| 05/04/2026 | $0.87 | $0.90 (3.74%) | $0.94 | $0.85 | 1.38 M | $114.67 M |
| 05/01/2026 | $0.86 | $0.86 (0.62%) | $0.88 | $0.83 | 622.13 K | $110.03 M |
| 04/30/2026 | $0.80 | $0.85 (6.04%) | $0.86 | $0.80 | 520.20 K | $108.54 M |
| 04/29/2026 | $0.80 | $0.80 (0.21%) | $0.84 | $0.79 | 802.29 K | $102.42 M |
| 04/28/2026 | $0.91 | $0.84 (-8.19%) | $0.91 | $0.79 | 1.19 M | $106.48 M |
| 04/27/2026 | $0.83 | $0.88 (6.09%) | $0.91 | $0.82 | 656.32 K | $112.26 M |
| 04/24/2026 | $0.83 | $0.85 (3.03%) | $0.85 | $0.81 | 585.83 K | $108.41 M |
| 04/23/2026 | $0.89 | $0.83 (-7.19%) | $0.89 | $0.83 | 674.40 K | $105.27 M |
| 04/22/2026 | $0.87 | $0.90 (3.21%) | $0.92 | $0.87 | 836.51 K | $114.70 M |
| 04/21/2026 | $0.90 | $0.88 (-1.77%) | $0.91 | $0.84 | 757.80 K | $112.27 M |
| 04/20/2026 | $0.93 | $0.88 (-5.02%) | $0.93 | $0.87 | 455.93 K | $112.57 M |
| 04/17/2026 | $0.93 | $0.91 (-1.44%) | $0.97 | $0.91 | 464.85 K | $116.31 M |
| 04/16/2026 | $1.00 | $0.90 (-10.1%) | $1.00 | $0.89 | 1.05 M | $114.57 M |
| 04/15/2026 | $0.97 | $0.97 (0%) | $1.00 | $0.94 | 480.80 K | $123.62 M |
| 04/14/2026 | $0.94 | $0.99 (4.87%) | $1.00 | $0.92 | 744.71 K | $126.14 M |
| 04/13/2026 | $0.90 | $0.94 (4.44%) | $0.95 | $0.86 | 769.21 K | $119.79 M |
| 04/10/2026 | $0.89 | $0.90 (0.59%) | $0.93 | $0.89 | 287.10 K | $114.42 M |
| 04/09/2026 | $0.90 | $0.92 (2.35%) | $0.94 | $0.90 | 289.93 K | $117.44 M |
| 04/08/2026 | $0.93 | $0.93 (0.56%) | $0.97 | $0.90 | 330.10 K | $118.75 M |
| 04/07/2026 | $0.89 | $0.88 (-0.9%) | $0.90 | $0.84 | 950.16 K | $111.76 M |
| 04/06/2026 | $0.90 | $0.89 (-0.84%) | $0.95 | $0.89 | 270.93 K | $113.74 M |
| 04/02/2026 | $0.90 | $0.91 (0.1%) | $0.95 | $0.88 | 333.90 K | $115.36 M |
| 04/01/2026 | $0.91 | $0.93 (1.92%) | $0.97 | $0.88 | 776.30 K | $118.20 M |
| 03/31/2026 | $0.84 | $0.89 (5.88%) | $0.92 | $0.76 | 980.30 K | $113.42 M |
| 03/30/2026 | $0.84 | $0.82 (-2.37%) | $0.86 | $0.82 | 406.00 K | $104.51 M |
| 03/27/2026 | $0.89 | $0.81 (-9.88%) | $0.94 | $0.80 | 988.82 K | $102.61 M |
| 03/26/2026 | $0.99 | $0.90 (-9.59%) | $1.01 | $0.90 | 588.47 K | $114.50 M |
| 03/25/2026 | $1.13 | $1.00 (-11.5%) | $1.13 | $1.00 | 527.91 K | $127.44 M |
| 03/24/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 386.60 K | $140.18 M |
| 03/23/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 457.81 K | $147.83 M |
| 03/20/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 858.30 K | $144.01 M |
| 03/19/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.10 | 522.50 K | $147.83 M |
| 03/18/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.13 | 698.50 K | $150.38 M |
| 03/17/2026 | $1.17 | $1.17 (0%) | $1.27 | $1.16 | 506.20 K | $149.10 M |
| 03/16/2026 | $1.30 | $1.20 (-7.69%) | $1.35 | $1.14 | 1.24 M | $152.93 M |
| 03/13/2026 | $1.13 | $1.27 (12.39%) | $1.32 | $1.13 | 2.03 M | $161.85 M |
| 03/12/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.05 | 919.20 K | $135.09 M |
| 03/11/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.10 | 772.21 K | $144.01 M |
| 03/10/2026 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.12 | 665.80 K | $144.01 M |
| 03/09/2026 | $1.11 | $1.18 (6.31%) | $1.18 | $1.07 | 686.43 K | $150.38 M |
| 03/06/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.09 | 784.43 K | $144.66 M |
| 03/05/2026 | $1.11 | $1.13 (1.8%) | $1.22 | $1.10 | 657.83 K | $143.39 M |
| 03/04/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.05 | 1.12 M | $139.58 M |
| 03/03/2026 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 1.24 M | $137.04 M |
| 03/02/2026 | $1.02 | $1.08 (5.88%) | $1.12 | $1.02 | 1.17 M | $137.04 M |
| 02/27/2026 | $0.95 | $1.04 (9.47%) | $1.07 | $0.95 | 1.02 M | $131.97 M |
| 02/26/2026 | $0.91 | $0.97 (6.81%) | $0.98 | $0.91 | 556.10 K | $123.34 M |
| 02/25/2026 | $0.91 | $0.89 (-2.12%) | $0.94 | $0.88 | 507.61 K | $112.73 M |
| 02/24/2026 | $0.92 | $0.89 (-2.93%) | $0.94 | $0.87 | 572.90 K | $113.31 M |
| 02/23/2026 | $0.96 | $0.91 (-4.45%) | $0.99 | $0.90 | 632.81 K | $115.79 M |
| 02/20/2026 | $0.99 | $0.94 (-4.67%) | $1.03 | $0.92 | 1.14 M | $119.28 M |
| 02/19/2026 | $0.98 | $0.98 (-0.18%) | $1.00 | $0.92 | 810.00 K | $124.67 M |
| 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 |
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.
