5 DAY PERFORMANCE
+39.23%
1 MONTH PERFORMANCE
+11.73%
3 MONTH PERFORMANCE
+19.87%
6 MONTH PERFORMANCE
+23.97%
YEAR-TO-DATE PERFORMANCE
+13.84%
1 YEAR PERFORMANCE
-49.58%
The Beauty Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.34 | 649,947 | $166.24 M |
| 03/11/2025 | $1.28 | $1.36 (6.25%) | $1.39 | $1.28 | 793,422 | $168.72 M |
| 03/10/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.25 | 856,031 | $160.03 M |
| 03/07/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.24 | 753,500 | $161.27 M |
| 03/06/2025 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.20 | 791,700 | $156.31 M |
| 03/05/2025 | $1.15 | $1.29 (12.17%) | $1.32 | $1.13 | 1.55 M | $160.03 M |
| 03/04/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.07 | 2.01 M | $143.91 M |
| 03/03/2025 | $1.46 | $1.27 (-13.01%) | $1.49 | $1.27 | 1.19 M | $157.55 M |
| 02/28/2025 | $1.42 | $1.47 (3.52%) | $1.47 | $1.35 | 1.13 M | $182.36 M |
| 02/27/2025 | $1.51 | $1.44 (-4.64%) | $1.53 | $1.43 | 480,500 | $178.64 M |
| 02/26/2025 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 426,700 | $187.33 M |
| 02/25/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 504,638 | $186.09 M |
| 02/24/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.54 | 452,200 | $193.53 M |
| 02/21/2025 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.59 | 389,108 | $199.73 M |
| 02/20/2025 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.59 | 300,547 | $198.49 M |
| 02/19/2025 | $1.64 | $1.69 (3.05%) | $1.74 | $1.62 | 497,300 | $209.66 M |
| 02/18/2025 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 268,716 | $204.70 M |
| 02/14/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.64 | 197,607 | $207.18 M |
| 02/13/2025 | $1.65 | $1.67 (1.21%) | $1.68 | $1.63 | 250,200 | $207.18 M |
| 02/12/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.59 | 308,602 | $200.97 M |
| 02/11/2025 | $1.60 | $1.63 (1.87%) | $1.69 | $1.59 | 369,471 | $202.21 M |
| 02/10/2025 | $1.56 | $1.62 (3.85%) | $1.63 | $1.52 | 337,626 | $200.97 M |
| 02/07/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.51 | 445,702 | $192.29 M |
| 02/06/2025 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.59 | 908,900 | $200.97 M |
| 02/05/2025 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.58 | 411,614 | $199.73 M |
| 02/04/2025 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.58 | 519,340 | $200.97 M |
| 02/03/2025 | $1.66 | $1.66 (0%) | $1.67 | $1.57 | 568,700 | $205.94 M |
| 01/31/2025 | $1.65 | $1.67 (1.21%) | $1.73 | $1.62 | 580,816 | $207.18 M |
| 01/30/2025 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.65 | 247,984 | $207.18 M |
| 01/29/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.60 | 409,435 | $204.70 M |
| 01/28/2025 | $1.66 | $1.67 (0.6%) | $1.72 | $1.62 | 220,700 | $207.18 M |
| 01/27/2025 | $1.66 | $1.65 (-0.6%) | $1.78 | $1.61 | 429,100 | $204.70 M |
| 01/24/2025 | $1.69 | $1.73 (2.37%) | $1.76 | $1.66 | 406,416 | $214.62 M |
| 01/23/2025 | $1.66 | $1.69 (1.81%) | $1.72 | $1.61 | 270,600 | $209.66 M |
| 01/22/2025 | $1.78 | $1.67 (-6.18%) | $1.82 | $1.67 | 300,686 | $207.18 M |
| 01/21/2025 | $1.75 | $1.81 (3.43%) | $1.82 | $1.64 | 487,489 | $224.54 M |
| 01/17/2025 | $1.63 | $1.74 (6.75%) | $1.75 | $1.62 | 360,925 | $215.86 M |
| 01/16/2025 | $1.55 | $1.62 (4.52%) | $1.65 | $1.52 | 463,400 | $200.97 M |
| 01/15/2025 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.48 | 795,741 | $192.29 M |
| 01/14/2025 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.41 | 536,027 | $188.57 M |
| 01/13/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 417,918 | $188.57 M |
| 01/10/2025 | $1.74 | $1.55 (-10.92%) | $1.74 | $1.54 | 928,773 | $192.29 M |
| 01/08/2025 | $1.89 | $1.77 (-6.35%) | $1.92 | $1.77 | 859,600 | $219.58 M |
| 01/07/2025 | $1.81 | $1.90 (4.97%) | $1.91 | $1.73 | 627,414 | $235.71 M |
| 01/06/2025 | $1.65 | $1.81 (9.7%) | $1.86 | $1.65 | 1.47 M | $224.54 M |
| 01/03/2025 | $1.63 | $1.65 (1.23%) | $1.71 | $1.56 | 299,800 | $204.70 M |
| 01/02/2025 | $1.62 | $1.61 (-0.62%) | $1.73 | $1.60 | 443,200 | $199.73 M |
| 12/31/2024 | $1.63 | $1.59 (-2.45%) | $1.68 | $1.57 | 434,600 | $197.25 M |
| 12/30/2024 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.54 | 752,124 | $198.49 M |
| 12/27/2024 | $1.54 | $1.62 (5.19%) | $1.68 | $1.53 | 773,743 | $200.97 M |
| 12/26/2024 | $1.46 | $1.57 (7.53%) | $1.60 | $1.46 | 463,613 | $194.77 M |
| 12/24/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.43 | 222,244 | $184.85 M |
| 12/23/2024 | $1.43 | $1.44 (0.7%) | $1.48 | $1.40 | 367,629 | $178.64 M |
| 12/20/2024 | $1.39 | $1.46 (5.04%) | $1.48 | $1.39 | 916,727 | $181.12 M |
| 12/19/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.38 | 421,129 | $176.16 M |
| 12/18/2024 | $1.65 | $1.41 (-14.55%) | $1.65 | $1.40 | 1.26 M | $174.92 M |
| 12/17/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.52 | 376,326 | $199.73 M |
| 12/16/2024 | $1.59 | $1.56 (-1.89%) | $1.64 | $1.53 | 638,727 | $193.53 M |
| 12/13/2024 | $1.50 | $1.58 (5.33%) | $1.59 | $1.45 | 551,000 | $196.01 M |
| 12/12/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.48 | 431,517 | $187.33 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.
