Range Low Price High Price Comment
30 days $0.200 $0.440 Tuesday, 23rd Jun 2026 SKVI stock ended at $0.438. During the day the stock fluctuated 0% from a day low at $0.438 to a day high of $0.438.
90 days $0.171 $0.440
52 weeks $0.0811 $0.90

Historical Skinvisible, Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 22, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 18, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 17, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 16, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 15, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 12, 2026 $0.438 $0.438 $0.438 $0.438 0
Jun 11, 2026 $0.438 $0.438 $0.438 $0.438 10
Jun 10, 2026 $0.213 $0.213 $0.213 $0.213 0
Jun 09, 2026 $0.213 $0.213 $0.213 $0.213 0
Jun 08, 2026 $0.213 $0.213 $0.213 $0.213 0
Jun 05, 2026 $0.213 $0.213 $0.213 $0.213 0
Jun 04, 2026 $0.213 $0.213 $0.213 $0.213 0
Jun 03, 2026 $0.213 $0.213 $0.213 $0.213 550
Jun 02, 2026 $0.200 $0.200 $0.200 $0.200 1 500
Jun 01, 2026 $0.440 $0.440 $0.440 $0.440 10
May 29, 2026 $0.236 $0.250 $0.236 $0.250 440
May 28, 2026 $0.300 $0.300 $0.300 $0.300 28 367
May 27, 2026 $0.200 $0.200 $0.200 $0.200 0
May 26, 2026 $0.200 $0.200 $0.200 $0.200 525
May 22, 2026 $0.300 $0.300 $0.300 $0.300 1
May 21, 2026 $0.171 $0.171 $0.171 $0.171 0
May 20, 2026 $0.171 $0.171 $0.171 $0.171 0
May 19, 2026 $0.171 $0.171 $0.171 $0.171 741
May 18, 2026 $0.300 $0.300 $0.300 $0.300 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SKVI stock historical prices to predict future price movements?
Trend Analysis: Examine the SKVI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SKVI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SKINVISIBLE, INC.
Skinvisible
Skinvisible, Inc., together with its subsidiaries, focuses on the development, manufacture, and sale of topical, transdermal, and mucosal polymer-based delivery system technologies and formulations for use in pharmaceutical, over the counter, personal skincare, and cosmetic arenas. Its non-dermatological formulations offer solutions for women's health, pain management, and other markets. The company offers sunless tanning and sunscreen products u...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE