5 DAY PERFORMANCE
-88.13%
1 MONTH PERFORMANCE
-90.63%
3 MONTH PERFORMANCE
-91.64%
6 MONTH PERFORMANCE
-93.44%
YEAR-TO-DATE PERFORMANCE
-95.76%
1 YEAR PERFORMANCE
-95.72%
Beauty Health Company (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.44 | $11.05 (5.84%) | $11.28 | $10.15 | 33.85 K | $71.60 M |
| 11/03/2026 | $10.25 | $10.35 (0.98%) | $10.66 | $10.00 | 24.74 K | $67.07 M |
| 11/02/2026 | $9.90 | $10.38 (4.85%) | $10.78 | $9.81 | 43.64 K | $67.26 M |
| 10/30/2026 | $10.26 | $9.94 (-3.12%) | $10.26 | $9.68 | 75.32 K | $64.41 M |
| 10/29/2026 | $10.45 | $10.15 (-2.87%) | $10.49 | $10.06 | 58.10 K | $65.77 M |
| 10/28/2026 | $10.12 | $10.49 (3.66%) | $10.51 | $10.12 | 46.74 K | $67.97 M |
| 10/27/2026 | $10.53 | $10.12 (-3.89%) | $10.53 | $9.96 | 58.40 K | $65.58 M |
| 10/26/2026 | $11.00 | $10.52 (-4.36%) | $11.00 | $10.50 | 63.70 K | $68.17 M |
| 10/23/2026 | $11.05 | $10.88 (-1.54%) | $11.47 | $10.60 | 51.05 K | $70.50 M |
| 10/22/2026 | $10.66 | $11.10 (4.13%) | $11.26 | $10.56 | 26.84 K | $71.93 M |
| 10/21/2026 | $11.06 | $11.03 (-0.27%) | $11.38 | $10.90 | 35.92 K | $71.47 M |
| 10/20/2026 | $10.52 | $11.16 (6.08%) | $11.16 | $9.89 | 34.90 K | $72.32 M |
| 10/19/2026 | $11.00 | $10.55 (-4.09%) | $11.01 | $9.90 | 61.74 K | $68.36 M |
| 10/16/2026 | $12.56 | $10.56 (-15.92%) | $12.84 | $10.30 | 89.02 K | $68.43 M |
| 10/15/2026 | $11.31 | $12.60 (11.41%) | $12.89 | $10.71 | 63.50 K | $81.65 M |
| 10/14/2026 | $11.09 | $11.56 (4.24%) | $11.75 | $10.01 | 56.10 K | $74.91 M |
| 10/13/2026 | $10.28 | $10.81 (5.16%) | $11.00 | $10.06 | 577.43 K | $70.05 M |
| 10/12/2026 | $10.56 | $10.50 (-0.57%) | $10.80 | $10.06 | 531.30 K | $68.04 M |
| 10/09/2026 | $10.40 | $11.00 (5.77%) | $11.01 | $10.04 | 509.04 K | $71.28 M |
| 10/08/2026 | $11.56 | $11.38 (-1.56%) | $11.78 | $11.00 | 397.70 K | $73.74 M |
| 10/07/2026 | $11.72 | $11.80 (0.68%) | $11.97 | $11.44 | 219.42 K | $76.46 M |
| 10/06/2026 | $12.60 | $11.72 (-6.98%) | $12.60 | $11.56 | 418.60 K | $75.94 M |
| 10/05/2026 | $12.56 | $12.00 (-4.46%) | $12.85 | $11.37 | 344.36 K | $77.76 M |
| 10/02/2026 | $12.21 | $12.60 (3.19%) | $13.00 | $12.21 | 169.83 K | $81.65 M |
| 10/01/2026 | $12.84 | $12.60 (-1.87%) | $12.84 | $12.32 | 353.98 K | $81.65 M |
| 09/30/2026 | $12.20 | $12.60 (3.28%) | $12.89 | $12.20 | 205.04 K | $81.65 M |
| 09/29/2026 | $12.90 | $12.42 (-3.72%) | $13.32 | $12.23 | 228.40 K | $80.48 M |
| 09/28/2026 | $13.07 | $13.00 (-0.54%) | $13.80 | $12.86 | 211.14 K | $84.24 M |
| 09/25/2026 | $12.94 | $13.30 (2.78%) | $13.54 | $12.84 | 180.20 K | $86.18 M |
| 09/24/2026 | $13.40 | $13.20 (-1.49%) | $13.40 | $13.00 | 248.53 K | $85.53 M |
| 09/23/2026 | $13.16 | $13.53 (2.81%) | $13.66 | $12.80 | 247.70 K | $87.67 M |
| 09/22/2026 | $12.96 | $13.46 (3.86%) | $13.66 | $12.96 | 267.21 K | $87.22 M |
| 09/21/2026 | $13.40 | $13.50 (0.75%) | $14.00 | $12.80 | 387.80 K | $87.48 M |
| 09/18/2026 | $13.30 | $13.50 (1.5%) | $13.79 | $13.00 | 1.03 M | $87.48 M |
| 09/17/2026 | $13.50 | $13.60 (0.74%) | $13.99 | $12.80 | 260.90 K | $88.13 M |
| 09/16/2026 | $13.20 | $13.50 (2.27%) | $13.70 | $12.80 | 463.90 K | $87.48 M |
| 09/15/2026 | $13.60 | $13.50 (-0.74%) | $14.01 | $13.20 | 363.82 K | $87.48 M |
| 09/14/2026 | $14.16 | $14.00 (-1.13%) | $14.20 | $13.24 | 11.40 K | $90.72 M |
| 09/11/2026 | $14.00 | $14.00 (0%) | $14.20 | $13.67 | 9.52 K | $90.72 M |
| 09/10/2026 | $13.80 | $13.80 (0%) | $13.88 | $13.37 | 13.78 K | $89.42 M |
| 09/09/2026 | $14.53 | $13.80 (-5.02%) | $14.81 | $13.78 | 12.88 K | $89.42 M |
| 09/08/2026 | $13.70 | $14.74 (7.59%) | $15.00 | $13.50 | 20.86 K | $95.51 M |
| 09/04/2026 | $13.70 | $13.70 (0%) | $14.18 | $13.40 | 13.50 K | $88.77 M |
| 09/03/2026 | $14.14 | $13.94 (-1.41%) | $14.40 | $13.47 | 21.20 K | $90.33 M |
| 09/02/2026 | $13.50 | $14.14 (4.74%) | $14.24 | $13.02 | 17.85 K | $91.62 M |
| 09/01/2026 | $13.29 | $13.50 (1.58%) | $13.78 | $13.18 | 14.11 K | $87.48 M |
| 08/31/2026 | $13.60 | $13.52 (-0.59%) | $14.25 | $13.07 | 27.02 K | $87.61 M |
| 08/28/2026 | $13.80 | $13.70 (-0.72%) | $14.19 | $13.47 | 18.46 K | $88.77 M |
| 08/27/2026 | $13.60 | $13.83 (1.69%) | $14.40 | $13.60 | 13.28 K | $89.62 M |
| 08/26/2026 | $12.96 | $13.70 (5.71%) | $13.88 | $12.80 | 26.14 K | $88.77 M |
| 08/25/2026 | $13.22 | $13.00 (-1.66%) | $14.16 | $13.00 | 17.86 K | $84.24 M |
| 08/24/2026 | $13.00 | $13.60 (4.62%) | $14.28 | $13.00 | 19.20 K | $88.13 M |
| 08/21/2026 | $12.36 | $13.07 (5.74%) | $13.39 | $12.36 | 19.41 K | $84.69 M |
| 08/20/2026 | $11.89 | $12.60 (5.97%) | $12.78 | $11.34 | 38.65 K | $81.65 M |
| 08/19/2026 | $12.05 | $11.90 (-1.24%) | $12.57 | $11.87 | 22.72 K | $77.11 M |
| 08/18/2026 | $12.00 | $12.00 (0%) | $12.40 | $12.00 | 15.60 K | $77.76 M |
| 08/17/2026 | $13.18 | $12.00 (-8.95%) | $13.54 | $12.00 | 13.85 K | $77.76 M |
| 08/14/2026 | $13.14 | $13.34 (1.52%) | $13.59 | $12.86 | 16.89 K | $86.44 M |
| 08/13/2026 | $12.84 | $13.20 (2.8%) | $13.40 | $12.84 | 15.16 K | $85.53 M |
| 08/12/2026 | $14.00 | $12.94 (-7.57%) | $14.00 | $12.84 | 8.60 K | $83.85 M |
| 08/11/2026 | $12.99 | $14.00 (7.78%) | $14.00 | $12.80 | 19.81 K | $90.72 M |
| 08/10/2026 | $13.22 | $12.80 (-3.18%) | $13.68 | $12.45 | 23.73 K | $82.94 M |
| 08/07/2026 | $13.02 | $13.22 (1.54%) | $14.02 | $13.02 | 45.19 K | $85.66 M |
| 08/06/2026 | $14.10 | $15.36 (8.94%) | $15.60 | $13.41 | 35.79 K | $99.53 M |
| 08/05/2026 | $14.45 | $14.10 (-2.42%) | $14.58 | $13.84 | 16.34 K | $91.37 M |
| 08/04/2026 | $14.40 | $14.11 (-2.01%) | $15.00 | $14.06 | 15.60 K | $91.43 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.
