5 DAY PERFORMANCE
+72.14%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
+29.67%
6 MONTH PERFORMANCE
-7.81%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
-25.79%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.65 | $0.67 (2.92%) | $0.70 | $0.65 | 101.69 K | |
| 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 |
| 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 |
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.
