5 DAY PERFORMANCE
+74.81%
1 MONTH PERFORMANCE
+80.62%
3 MONTH PERFORMANCE
+78.03%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
-48.25%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.67 | $0.66 (-1.67%) | $0.70 | $0.65 | 122.39 K | |
| 09/18/2026 | $0.67 | $0.68 (1.5%) | $0.69 | $0.65 | 1.03 M | $87.48 M |
| 09/17/2026 | $0.68 | $0.68 (0.76%) | $0.70 | $0.64 | 260.90 K | $88.14 M |
| 09/16/2026 | $0.66 | $0.68 (2.27%) | $0.68 | $0.64 | 463.90 K | $87.48 M |
| 09/15/2026 | $0.68 | $0.68 (-0.74%) | $0.70 | $0.66 | 363.82 K | $87.48 M |
| 09/14/2026 | $0.71 | $0.70 (-1.13%) | $0.71 | $0.66 | 227.90 K | $90.73 M |
| 09/11/2026 | $0.70 | $0.70 (0%) | $0.71 | $0.68 | 190.33 K | $90.72 M |
| 09/10/2026 | $0.69 | $0.69 (-0.03%) | $0.69 | $0.67 | 275.52 K | $89.42 M |
| 09/09/2026 | $0.73 | $0.69 (-5.02%) | $0.74 | $0.69 | 257.57 K | $89.42 M |
| 09/08/2026 | $0.69 | $0.74 (7.61%) | $0.75 | $0.68 | 417.24 K | $95.51 M |
| 09/04/2026 | $0.69 | $0.69 (0%) | $0.71 | $0.67 | 269.90 K | $88.77 M |
| 09/03/2026 | $0.71 | $0.70 (-1.4%) | $0.72 | $0.67 | 423.91 K | $90.33 M |
| 09/02/2026 | $0.68 | $0.71 (4.73%) | $0.71 | $0.65 | 357.00 K | $91.61 M |
| 09/01/2026 | $0.66 | $0.68 (1.56%) | $0.69 | $0.66 | 282.20 K | $87.48 M |
| 08/31/2026 | $0.68 | $0.68 (-0.57%) | $0.71 | $0.65 | 540.31 K | $87.62 M |
| 08/28/2026 | $0.69 | $0.69 (-0.72%) | $0.71 | $0.67 | 369.21 K | $88.77 M |
| 08/27/2026 | $0.68 | $0.69 (1.69%) | $0.72 | $0.68 | 265.50 K | $89.62 M |
| 08/26/2026 | $0.65 | $0.69 (5.71%) | $0.69 | $0.64 | 522.75 K | $88.77 M |
| 08/25/2026 | $0.66 | $0.65 (-1.65%) | $0.71 | $0.65 | 357.20 K | $84.25 M |
| 08/24/2026 | $0.65 | $0.68 (4.62%) | $0.71 | $0.65 | 384.00 K | $88.13 M |
| 08/21/2026 | $0.62 | $0.65 (5.68%) | $0.67 | $0.62 | 388.20 K | $84.67 M |
| 08/20/2026 | $0.59 | $0.63 (5.99%) | $0.64 | $0.57 | 772.90 K | $81.65 M |
| 08/19/2026 | $0.60 | $0.59 (-1.26%) | $0.63 | $0.59 | 454.40 K | $77.08 M |
| 08/18/2026 | $0.60 | $0.60 (0%) | $0.62 | $0.60 | 311.90 K | $77.76 M |
| 08/17/2026 | $0.66 | $0.60 (-8.95%) | $0.68 | $0.60 | 276.94 K | $77.76 M |
| 08/14/2026 | $0.66 | $0.67 (1.55%) | $0.68 | $0.64 | 337.71 K | $86.44 M |
| 08/13/2026 | $0.64 | $0.66 (2.8%) | $0.67 | $0.64 | 303.14 K | $85.53 M |
| 08/12/2026 | $0.70 | $0.65 (-7.6%) | $0.70 | $0.64 | 172.01 K | $83.82 M |
| 08/11/2026 | $0.65 | $0.70 (7.74%) | $0.70 | $0.64 | 396.12 K | $90.72 M |
| 08/10/2026 | $0.66 | $0.64 (-3.18%) | $0.68 | $0.62 | 474.52 K | $82.94 M |
| 08/07/2026 | $0.65 | $0.66 (1.54%) | $0.70 | $0.65 | 903.74 K | $85.66 M |
| 08/06/2026 | $0.71 | $0.77 (8.91%) | $0.78 | $0.67 | 715.84 K | $99.50 M |
| 08/05/2026 | $0.72 | $0.71 (-2.41%) | $0.73 | $0.69 | 326.87 K | $91.39 M |
| 08/04/2026 | $0.72 | $0.71 (-2.03%) | $0.75 | $0.70 | 312.00 K | $91.42 M |
| 08/03/2026 | $0.70 | $0.70 (0.53%) | $0.74 | $0.68 | 342.40 K | $90.59 M |
| 07/31/2026 | $0.68 | $0.69 (0.34%) | $0.74 | $0.62 | 1.09 M | $87.60 M |
| 07/30/2026 | $0.64 | $0.68 (5.73%) | $0.69 | $0.63 | 421.04 K | $86.38 M |
| 07/29/2026 | $0.67 | $0.64 (-3.52%) | $0.70 | $0.64 | 894.01 K | $82.23 M |
| 07/28/2026 | $0.74 | $0.70 (-5.99%) | $0.75 | $0.69 | 1.03 M | $89.28 M |
| 07/27/2026 | $0.74 | $0.75 (0.9%) | $0.81 | $0.71 | 1.65 M | $95.59 M |
| 07/24/2026 | $0.74 | $0.73 (-1.11%) | $0.78 | $0.72 | 687.80 K | $93.57 M |
| 07/23/2026 | $0.75 | $0.74 (-1.93%) | $0.79 | $0.74 | 831.03 K | $94.57 M |
| 07/22/2026 | $0.77 | $0.75 (-1.99%) | $0.81 | $0.75 | 484.70 K | $96.45 M |
| 07/21/2026 | $0.78 | $0.76 (-1.94%) | $0.79 | $0.76 | 884.20 K | $97.33 M |
| 07/20/2026 | $0.84 | $0.79 (-5.59%) | $0.87 | $0.78 | 688.50 K | $100.74 M |
| 07/17/2026 | $0.81 | $0.84 (4.17%) | $0.85 | $0.80 | 653.71 K | $107.83 M |
| 07/16/2026 | $0.87 | $0.82 (-5.57%) | $0.91 | $0.81 | 724.04 K | $104.98 M |
| 07/15/2026 | $0.84 | $0.91 (7.85%) | $0.94 | $0.84 | 811.51 K | $115.77 M |
| 07/14/2026 | $0.86 | $0.86 (0.88%) | $0.90 | $0.83 | 859.85 K | $110.29 M |
| 07/13/2026 | $0.90 | $0.84 (-6.6%) | $0.92 | $0.84 | 932.33 K | $107.42 M |
| 07/10/2026 | $0.93 | $0.91 (-2.23%) | $0.97 | $0.89 | 1.08 M | $116.29 M |
| 07/09/2026 | $1.04 | $0.94 (-9.32%) | $1.14 | $0.90 | 3.55 M | $120.52 M |
| 07/08/2026 | $1.10 | $1.05 (-4.55%) | $1.22 | $0.98 | 6.88 M | $134.18 M |
| 07/07/2026 | $0.77 | $1.11 (43.88%) | $1.18 | $0.77 | 88.04 M | $141.85 M |
| 07/06/2026 | $0.72 | $0.75 (5.54%) | $0.76 | $0.70 | 657.65 K | $96.47 M |
| 07/02/2026 | $0.72 | $0.73 (0.81%) | $0.77 | $0.70 | 639.30 K | $92.75 M |
| 07/01/2026 | $0.69 | $0.72 (3.52%) | $0.79 | $0.67 | 613.32 K | $91.73 M |
| 06/30/2026 | $0.70 | $0.69 (-0.73%) | $0.72 | $0.68 | 559.73 K | $88.50 M |
| 06/29/2026 | $0.66 | $0.71 (7.97%) | $0.73 | $0.64 | 694.74 K | $91.07 M |
| 06/26/2026 | $0.64 | $0.66 (3.03%) | $0.68 | $0.59 | 14.36 M | $84.34 M |
| 06/25/2026 | $0.67 | $0.64 (-4.09%) | $0.71 | $0.64 | 1.13 M | $81.75 M |
| 06/24/2026 | $0.66 | $0.66 (-0.26%) | $0.73 | $0.65 | 1.27 M | $84.34 M |
| 06/23/2026 | $0.67 | $0.67 (0.06%) | $0.70 | $0.66 | 507.93 K | $85.21 M |
| 06/22/2026 | $0.64 | $0.67 (4.98%) | $0.70 | $0.64 | 565.28 K | $85.86 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.
