5 DAY PERFORMANCE
+78.03%
1 MONTH PERFORMANCE
+71.59%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
-19.18%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
-38.86%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.64 | $0.67 (4.98%) | $0.70 | $0.64 | 565.28 K | $85.86 M |
| 06/18/2026 | $0.67 | $0.66 (-1.07%) | $0.70 | $0.66 | 869.73 K | $84.70 M |
| 06/17/2026 | $0.65 | $0.65 (-0.34%) | $0.71 | $0.64 | 644.69 K | $83.05 M |
| 06/16/2026 | $0.64 | $0.65 (1.71%) | $0.66 | $0.64 | 305.40 K | $83.47 M |
| 06/15/2026 | $0.68 | $0.66 (-3.63%) | $0.70 | $0.65 | 491.90 K | $83.74 M |
| 06/12/2026 | $0.63 | $0.65 (3.78%) | $0.67 | $0.63 | 390.24 K | $83.55 M |
| 06/11/2026 | $0.66 | $0.64 (-2.06%) | $0.66 | $0.62 | 646.06 K | $81.99 M |
| 06/10/2026 | $0.61 | $0.67 (8.62%) | $0.67 | $0.61 | 402.72 K | $85.03 M |
| 06/09/2026 | $0.66 | $0.63 (-3.4%) | $0.66 | $0.62 | 453.60 K | $80.98 M |
| 06/08/2026 | $0.60 | $0.63 (5.98%) | $0.66 | $0.60 | 756.90 K | $81.03 M |
| 06/05/2026 | $0.62 | $0.61 (-1.2%) | $0.64 | $0.59 | 955.72 K | $77.65 M |
| 06/04/2026 | $0.63 | $0.61 (-3.72%) | $0.67 | $0.61 | 745.10 K | $77.99 M |
| 06/03/2026 | $0.67 | $0.63 (-5.27%) | $0.68 | $0.63 | 791.92 K | $81.01 M |
| 06/02/2026 | $0.70 | $0.67 (-4.93%) | $0.72 | $0.66 | 832.97 K | $85.05 M |
| 06/01/2026 | $0.77 | $0.70 (-8.62%) | $0.77 | $0.70 | 605.30 K | $89.84 M |
| 05/29/2026 | $0.79 | $0.77 (-2.05%) | $0.82 | $0.74 | 1.87 M | $98.89 M |
| 05/28/2026 | $0.77 | $0.79 (2.03%) | $0.81 | $0.73 | 809.44 K | $100.39 M |
| 05/27/2026 | $0.85 | $0.78 (-7.93%) | $0.88 | $0.78 | 1.28 M | $100.14 M |
| 05/26/2026 | $0.69 | $0.86 (24.81%) | $0.86 | $0.69 | 4.32 M | $109.68 M |
| 05/22/2026 | $0.66 | $0.69 (3.77%) | $0.69 | $0.64 | 873.60 K | $87.88 M |
| 05/21/2026 | $0.67 | $0.66 (-2.02%) | $0.72 | $0.66 | 1.12 M | $84.33 M |
| 05/20/2026 | $0.63 | $0.68 (7.15%) | $0.72 | $0.63 | 1.25 M | $86.58 M |
| 05/19/2026 | $0.62 | $0.66 (6.96%) | $0.67 | $0.59 | 1.46 M | $84.66 M |
| 05/18/2026 | $0.64 | $0.61 (-4.69%) | $0.68 | $0.60 | 934.55 K | $77.39 M |
| 05/15/2026 | $0.65 | $0.64 (-1.41%) | $0.69 | $0.61 | 775.74 K | $82.26 M |
| 05/14/2026 | $0.65 | $0.68 (4.43%) | $0.71 | $0.62 | 1.17 M | $86.50 M |
| 05/13/2026 | $0.63 | $0.65 (2.93%) | $0.68 | $0.61 | 1.15 M | $83.07 M |
| 05/12/2026 | $0.64 | $0.65 (2.89%) | $0.68 | $0.61 | 1.15 M | $83.65 M |
| 05/11/2026 | $0.62 | $0.65 (4.82%) | $0.68 | $0.55 | 3.49 M | $83.07 M |
| 05/08/2026 | $0.83 | $0.58 (-29.71%) | $0.83 | $0.57 | 4.81 M | $74.12 M |
| 05/07/2026 | $0.93 | $0.91 (-2.15%) | $0.96 | $0.85 | 2.66 M | $116.29 M |
| 05/06/2026 | $0.91 | $0.93 (2.49%) | $0.95 | $0.88 | 883.94 K | $119.19 M |
| 05/05/2026 | $0.92 | $0.90 (-2.21%) | $0.93 | $0.89 | 777.00 K | $114.85 M |
| 05/04/2026 | $0.87 | $0.90 (3.74%) | $0.94 | $0.85 | 1.38 M | $114.99 M |
| 05/01/2026 | $0.86 | $0.86 (0.62%) | $0.88 | $0.83 | 622.13 K | $110.34 M |
| 04/30/2026 | $0.80 | $0.85 (6.04%) | $0.86 | $0.80 | 520.20 K | $108.84 M |
| 04/29/2026 | $0.80 | $0.80 (0.21%) | $0.84 | $0.79 | 802.29 K | $102.71 M |
| 04/28/2026 | $0.91 | $0.84 (-8.19%) | $0.91 | $0.79 | 1.19 M | $106.77 M |
| 04/27/2026 | $0.83 | $0.88 (6.09%) | $0.91 | $0.82 | 656.32 K | $112.57 M |
| 04/24/2026 | $0.83 | $0.85 (3.03%) | $0.85 | $0.81 | 585.83 K | $108.71 M |
| 04/23/2026 | $0.89 | $0.83 (-7.19%) | $0.89 | $0.83 | 674.40 K | $105.56 M |
| 04/22/2026 | $0.87 | $0.90 (3.21%) | $0.92 | $0.87 | 836.51 K | $115.01 M |
| 04/21/2026 | $0.90 | $0.88 (-1.77%) | $0.91 | $0.84 | 757.80 K | $112.59 M |
| 04/20/2026 | $0.93 | $0.88 (-5.02%) | $0.93 | $0.87 | 455.93 K | $112.88 M |
| 04/17/2026 | $0.93 | $0.91 (-1.44%) | $0.97 | $0.91 | 464.85 K | $116.64 M |
| 04/16/2026 | $1.00 | $0.90 (-10.1%) | $1.00 | $0.89 | 1.05 M | $114.89 M |
| 04/15/2026 | $0.97 | $0.97 (0%) | $1.00 | $0.94 | 480.80 K | $123.96 M |
| 04/14/2026 | $0.94 | $0.99 (4.87%) | $1.00 | $0.92 | 744.71 K | $126.49 M |
| 04/13/2026 | $0.90 | $0.94 (4.44%) | $0.95 | $0.86 | 769.21 K | $120.13 M |
| 04/10/2026 | $0.89 | $0.90 (0.59%) | $0.93 | $0.89 | 287.10 K | $114.73 M |
| 04/09/2026 | $0.90 | $0.92 (2.35%) | $0.94 | $0.90 | 289.93 K | $117.76 M |
| 04/08/2026 | $0.93 | $0.93 (0.56%) | $0.97 | $0.90 | 330.10 K | $119.08 M |
| 04/07/2026 | $0.89 | $0.88 (-0.9%) | $0.90 | $0.84 | 950.16 K | $112.07 M |
| 04/06/2026 | $0.90 | $0.89 (-0.84%) | $0.95 | $0.89 | 270.93 K | $114.05 M |
| 04/02/2026 | $0.90 | $0.91 (0.1%) | $0.95 | $0.88 | 333.90 K | $115.68 M |
| 04/01/2026 | $0.91 | $0.93 (1.92%) | $0.97 | $0.88 | 776.30 K | $118.53 M |
| 03/31/2026 | $0.84 | $0.89 (5.88%) | $0.92 | $0.76 | 980.30 K | $113.74 M |
| 03/30/2026 | $0.84 | $0.82 (-2.37%) | $0.86 | $0.82 | 406.00 K | $104.80 M |
| 03/27/2026 | $0.89 | $0.81 (-9.88%) | $0.94 | $0.80 | 988.82 K | $102.90 M |
| 03/26/2026 | $0.99 | $0.90 (-9.59%) | $1.01 | $0.90 | 588.47 K | $114.82 M |
| 03/25/2026 | $1.13 | $1.00 (-11.5%) | $1.13 | $1.00 | 527.91 K | $127.79 M |
| 03/24/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 386.60 K | $140.57 M |
| 03/23/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 457.81 K | $148.24 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.
