Beauty Health Company (The) - Units (1 Ord Share Class A & 1/3 War) (VSPRU) Exchange: NASDAQ
Data as of Aug. 21, 2025
$14.00 ($-0.31) -2.17%
Beauty Health Company (The) - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Beauty Health Company (The) - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.81 |
| Previous Close | $14.00 |
| High | $14.81 |
| Low | $13.83 |
| Adjusted Open | $14.81 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.81 |
| Adjusted Low | $13.83 |
Invest in Beauty Health Company (The) - Units (1 Ord Share Class A & 1/3 War) (VSPRU)
Historical Stock Data for Beauty Health Company (The) - Units (1 Ord Share Class A & 1/3 War) (VSPRU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-05 | $14.81 | $14.81 | $13.83 | $14.00 | $14.00 | 4,227 |
| 2021-05-04 | $13.23 | $14.31 | $12.77 | $14.31 | $14.31 | 12,722 |
| 2021-05-03 | $13.85 | $14.00 | $12.50 | $13.30 | $13.30 | 18,475 |
| 2021-04-30 | $12.00 | $13.15 | $11.99 | $13.15 | $13.15 | 4,079 |
| 2021-04-29 | $11.70 | $12.00 | $11.70 | $11.82 | $11.82 | 7,146 |
| 2021-04-28 | $10.58 | $12.35 | $10.58 | $11.72 | $11.72 | 11,129 |
| 2021-04-27 | $10.85 | $11.08 | $10.50 | $10.50 | $10.50 | 14,983 |
| 2021-04-26 | $10.57 | $10.77 | $10.50 | $10.77 | $10.77 | 11,849 |
| 2021-04-23 | $10.65 | $10.65 | $10.55 | $10.59 | $10.59 | 324,904 |
| 2021-04-22 | $10.64 | $10.76 | $10.59 | $10.59 | $10.59 | 132,610 |
| 2021-04-21 | $10.63 | $10.83 | $10.58 | $10.66 | $10.66 | 6,527 |
| 2021-04-20 | $10.56 | $11.64 | $10.56 | $10.66 | $10.66 | 9,323 |
| 2021-04-19 | $10.85 | $11.03 | $10.65 | $10.65 | $10.65 | 15,775 |
| 2021-04-16 | $11.05 | $11.05 | $10.87 | $11.02 | $11.02 | 11,746 |
| 2021-04-15 | $11.00 | $11.30 | $10.86 | $11.09 | $11.09 | 35,835 |
| 2021-04-14 | $11.29 | $11.41 | $11.06 | $11.36 | $11.36 | 7,426 |
| 2021-04-13 | $11.09 | $11.57 | $11.05 | $11.20 | $11.20 | 17,482 |
| 2021-04-12 | $11.10 | $11.18 | $11.01 | $11.18 | $11.18 | 3,630 |
| 2021-04-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 30 |
| 2021-04-08 | $11.64 | $11.98 | $11.64 | $11.72 | $11.72 | 3,161 |
| 2021-04-07 | $11.44 | $11.79 | $11.31 | $11.31 | $11.31 | 30,309 |
| 2021-04-06 | $11.07 | $11.53 | $11.07 | $11.50 | $11.50 | 481 |
| 2021-04-05 | $11.30 | $11.60 | $11.30 | $11.33 | $11.33 | 7,019 |
| 2021-04-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 249 |
| 2021-03-31 | $11.87 | $11.87 | $11.06 | $11.55 | $11.55 | 40,110 |
| 2021-03-30 | $11.20 | $11.46 | $10.83 | $10.83 | $10.83 | 6,729 |
| 2021-03-29 | $11.40 | $11.65 | $11.04 | $11.40 | $11.40 | 39,674 |
| 2021-03-26 | $11.30 | $11.43 | $11.26 | $11.35 | $11.35 | 4,873 |
| 2021-03-25 | $11.23 | $11.23 | $11.04 | $11.04 | $11.04 | 2,523 |
| 2021-03-24 | $11.86 | $12.09 | $11.46 | $11.58 | $11.58 | 2,328 |
| 2021-03-23 | $12.40 | $12.40 | $11.78 | $12.02 | $12.02 | 18,806 |
| 2021-03-22 | $12.27 | $12.34 | $11.79 | $12.31 | $12.31 | 5,430 |
| 2021-03-19 | $12.22 | $12.40 | $11.96 | $12.20 | $12.20 | 33,499 |
| 2021-03-18 | $11.90 | $12.35 | $11.80 | $12.03 | $12.03 | 33,389 |
| 2021-03-17 | $11.90 | $11.97 | $11.70 | $11.97 | $11.97 | 1,105 |
| 2021-03-16 | $11.88 | $12.08 | $11.86 | $11.90 | $11.90 | 10,316 |
| 2021-03-15 | $11.14 | $11.79 | $11.02 | $11.62 | $11.62 | 4,474 |
| 2021-03-12 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 408 |
| 2021-03-11 | $11.88 | $11.88 | $11.85 | $11.85 | $11.85 | 411 |
| 2021-03-10 | $11.77 | $11.77 | $11.16 | $11.50 | $11.50 | 21,398 |
| 2021-03-09 | $10.80 | $11.56 | $10.80 | $11.56 | $11.56 | 7,284 |
| 2021-03-08 | $11.00 | $11.00 | $10.76 | $10.80 | $10.80 | 27,215 |
| 2021-03-05 | $10.81 | $11.01 | $10.51 | $11.00 | $11.00 | 17,947 |
| 2021-03-04 | $11.30 | $11.50 | $10.93 | $11.05 | $11.05 | 10,947 |
| 2021-03-03 | $12.00 | $12.00 | $11.23 | $11.25 | $11.25 | 25,540 |
| 2021-03-02 | $11.71 | $11.91 | $11.70 | $11.80 | $11.80 | 22,079 |
| 2021-03-01 | $11.80 | $11.97 | $11.73 | $11.73 | $11.73 | 1,346 |
| 2021-02-26 | $11.81 | $11.81 | $11.71 | $11.79 | $11.79 | 8,809 |
| 2021-02-25 | $12.08 | $12.09 | $11.79 | $11.79 | $11.79 | 4,407 |
| 2021-02-24 | $12.08 | $12.30 | $12.08 | $12.17 | $12.17 | 11,681 |
| 2021-02-23 | $11.82 | $12.10 | $11.70 | $12.10 | $12.10 | 7,864 |
| 2021-02-22 | $12.30 | $12.54 | $12.30 | $12.31 | $12.31 | 7,598 |
| 2021-02-19 | $12.35 | $12.53 | $12.24 | $12.28 | $12.28 | 15,514 |
| 2021-02-18 | $12.13 | $12.73 | $12.13 | $12.14 | $12.14 | 1,236 |
| 2021-02-17 | $12.17 | $12.50 | $11.99 | $12.03 | $12.03 | 46,593 |
| 2021-02-16 | $12.12 | $12.70 | $12.12 | $12.38 | $12.38 | 17,169 |
| 2021-02-12 | $12.35 | $12.35 | $12.00 | $12.16 | $12.16 | 11,871 |
| 2021-02-11 | $11.90 | $12.31 | $11.89 | $12.10 | $12.10 | 8,799 |
| 2021-02-10 | $11.79 | $11.90 | $11.73 | $11.90 | $11.90 | 4,790 |
| 2021-02-09 | $11.62 | $11.99 | $11.50 | $11.66 | $11.66 | 57,258 |
| 2021-02-08 | $11.63 | $11.92 | $11.63 | $11.69 | $11.69 | 6,949 |
| 2021-02-05 | $11.61 | $11.69 | $11.56 | $11.59 | $11.59 | 22,852 |
| 2021-02-04 | $11.86 | $11.86 | $11.65 | $11.65 | $11.65 | 5,594 |
| 2021-02-03 | $11.75 | $11.92 | $11.66 | $11.68 | $11.68 | 26,315 |
| 2021-02-02 | $11.46 | $11.90 | $11.37 | $11.58 | $11.58 | 47,090 |
| 2021-02-01 | $11.20 | $11.39 | $11.20 | $11.32 | $11.32 | 3,262 |
| 2021-01-29 | $11.31 | $11.31 | $11.08 | $11.20 | $11.20 | 2,424 |
| 2021-01-28 | $11.16 | $11.63 | $10.91 | $11.27 | $11.27 | 120,116 |
| 2021-01-27 | $11.55 | $11.60 | $11.10 | $11.27 | $11.27 | 78,894 |
| 2021-01-26 | $11.79 | $11.88 | $11.74 | $11.78 | $11.78 | 15,547 |
| 2021-01-25 | $11.89 | $12.07 | $11.84 | $11.84 | $11.84 | 12,533 |
| 2021-01-22 | $11.88 | $12.15 | $11.88 | $11.91 | $11.91 | 5,874 |
| 2021-01-21 | $12.04 | $12.15 | $11.88 | $12.00 | $12.00 | 16,493 |
| 2021-01-20 | $11.79 | $12.16 | $11.75 | $12.16 | $12.16 | 14,793 |
| 2021-01-19 | $12.07 | $12.16 | $11.80 | $11.83 | $11.83 | 6,354 |
| 2021-01-15 | $12.15 | $12.15 | $11.76 | $11.79 | $11.79 | 15,230 |
| 2021-01-14 | $12.28 | $12.28 | $12.00 | $12.01 | $12.01 | 34,836 |
| 2021-01-13 | $11.87 | $12.23 | $11.86 | $12.05 | $12.05 | 70,245 |
| 2021-01-12 | $11.85 | $11.92 | $11.72 | $11.73 | $11.73 | 92,680 |
| 2021-01-11 | $12.01 | $12.03 | $11.80 | $11.91 | $11.91 | 27,618 |
| 2021-01-08 | $12.09 | $12.23 | $11.95 | $12.03 | $12.03 | 6,985 |
| 2021-01-07 | $11.95 | $12.23 | $11.94 | $11.94 | $11.94 | 54,746 |
| 2021-01-06 | $12.49 | $12.49 | $11.84 | $11.97 | $11.97 | 48,860 |
| 2021-01-05 | $12.19 | $12.40 | $12.19 | $12.30 | $12.30 | 20,914 |
| 2021-01-04 | $12.55 | $12.60 | $12.20 | $12.40 | $12.40 | 45,928 |
| 2020-12-31 | $12.25 | $12.25 | $11.76 | $12.12 | $12.12 | 50,257 |
| 2020-12-30 | $12.46 | $12.46 | $12.18 | $12.24 | $12.24 | 98,439 |
| 2020-12-29 | $12.63 | $12.94 | $12.01 | $12.48 | $12.48 | 108,786 |
| 2020-12-28 | $11.86 | $13.60 | $11.86 | $12.70 | $12.70 | 896,287 |
| 2020-12-24 | $11.84 | $12.00 | $11.55 | $11.73 | $11.73 | 105,199 |
| 2020-12-23 | $11.60 | $11.80 | $11.22 | $11.80 | $11.80 | 184,510 |
| 2020-12-22 | $11.69 | $11.69 | $11.26 | $11.49 | $11.49 | 92,524 |
| 2020-12-21 | $11.60 | $11.70 | $11.38 | $11.70 | $11.70 | 28,767 |
| 2020-12-18 | $11.59 | $11.65 | $11.45 | $11.62 | $11.62 | 203,361 |
| 2020-12-17 | $11.51 | $11.75 | $11.40 | $11.59 | $11.59 | 72,536 |
| 2020-12-16 | $11.16 | $11.98 | $11.00 | $11.98 | $11.98 | 48,040 |
| 2020-12-15 | $11.25 | $11.37 | $11.00 | $11.26 | $11.26 | 45,073 |
| 2020-12-14 | $11.30 | $11.60 | $11.19 | $11.32 | $11.32 | 226,586 |
| 2020-12-11 | $11.50 | $11.72 | $11.21 | $11.30 | $11.30 | 261,276 |
| 2020-12-10 | $12.00 | $12.10 | $11.39 | $11.67 | $11.67 | 544,080 |
| 2020-12-09 | $11.69 | $12.20 | $11.55 | $11.97 | $11.97 | 4,865,444 |
| 2020-12-08 | $10.79 | $10.79 | $10.72 | $10.75 | $10.75 | 384,555 |
| 2020-12-07 | $10.67 | $10.75 | $10.53 | $10.68 | $10.68 | 49,765 |
| 2020-12-04 | $10.61 | $10.65 | $10.60 | $10.64 | $10.64 | 13,754 |
| 2020-12-03 | $10.67 | $10.75 | $10.48 | $10.65 | $10.65 | 118,032 |
| 2020-12-02 | $10.48 | $10.85 | $10.42 | $10.82 | $10.82 | 81,208 |
| 2020-12-01 | $10.60 | $10.65 | $10.53 | $10.60 | $10.60 | 89,574 |
| 2020-11-30 | $10.50 | $10.59 | $10.36 | $10.59 | $10.59 | 150,858 |
| 2020-11-27 | $10.54 | $10.54 | $10.45 | $10.47 | $10.47 | 3,192 |
| 2020-11-25 | $10.52 | $10.60 | $10.45 | $10.57 | $10.57 | 196,031 |
| 2020-11-24 | $10.40 | $10.74 | $10.40 | $10.59 | $10.59 | 344,517 |
| 2020-11-23 | $10.30 | $10.40 | $10.26 | $10.34 | $10.34 | 64,259 |
| 2020-11-20 | $10.30 | $10.40 | $10.28 | $10.30 | $10.30 | 99,018 |
| 2020-11-19 | $10.35 | $10.35 | $10.28 | $10.30 | $10.30 | 165,101 |
| 2020-11-18 | $10.28 | $10.31 | $10.28 | $10.28 | $10.28 | 16,551 |
| 2020-11-17 | $10.26 | $10.30 | $10.23 | $10.29 | $10.29 | 71,190 |
| 2020-11-16 | $10.23 | $10.29 | $10.21 | $10.27 | $10.27 | 46,133 |
| 2020-11-13 | $10.19 | $10.22 | $10.19 | $10.20 | $10.20 | 6,790 |
| 2020-11-12 | $10.22 | $10.23 | $10.18 | $10.22 | $10.22 | 22,893 |
| 2020-11-11 | $10.26 | $10.26 | $10.19 | $10.20 | $10.20 | 224,270 |
| 2020-11-10 | $10.20 | $10.50 | $10.16 | $10.26 | $10.26 | 468,556 |
| 2020-11-09 | $10.30 | $10.30 | $10.16 | $10.20 | $10.20 | 139,660 |
| 2020-11-06 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 106,530 |
| 2020-11-05 | $10.19 | $10.19 | $10.11 | $10.17 | $10.17 | 234,976 |
| 2020-11-04 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 27,582 |
| 2020-11-03 | $10.06 | $10.10 | $10.01 | $10.09 | $10.09 | 60,767 |
| 2020-11-02 | $10.06 | $10.06 | $9.97 | $10.00 | $10.00 | 143,629 |
| 2020-10-30 | $10.12 | $10.12 | $9.90 | $10.00 | $10.00 | 264,238 |
| 2020-10-29 | $10.00 | $10.08 | $9.96 | $9.99 | $9.99 | 569,067 |
| 2020-10-28 | $10.06 | $10.12 | $10.01 | $10.01 | $10.01 | 162,264 |
| 2020-10-27 | $10.19 | $10.20 | $10.08 | $10.08 | $10.08 | 9,771 |
| 2020-10-26 | $10.21 | $10.22 | $10.01 | $10.04 | $10.04 | 100,563 |
| 2020-10-23 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 25,232 |
| 2020-10-22 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 24,379 |
| 2020-10-21 | $10.11 | $10.22 | $10.07 | $10.07 | $10.07 | 38,444 |
| 2020-10-20 | $10.18 | $10.18 | $10.11 | $10.11 | $10.11 | 23,014 |
| 2020-10-19 | $10.18 | $10.18 | $10.12 | $10.15 | $10.15 | 63,905 |
| 2020-10-16 | $10.15 | $10.15 | $10.10 | $10.12 | $10.12 | 103,800 |
| 2020-10-15 | $10.20 | $10.20 | $10.06 | $10.10 | $10.10 | 145,472 |
| 2020-10-14 | $10.28 | $10.28 | $10.08 | $10.14 | $10.14 | 45,431 |
| 2020-10-13 | $10.22 | $10.22 | $10.09 | $10.16 | $10.16 | 104,367 |
| 2020-10-12 | $10.10 | $10.18 | $10.06 | $10.11 | $10.11 | 146,874 |
| 2020-10-09 | $10.29 | $10.29 | $10.05 | $10.06 | $10.06 | 50,416 |
| 2020-10-08 | $10.17 | $10.18 | $10.05 | $10.08 | $10.08 | 236,461 |
| 2020-10-07 | $10.09 | $10.11 | $10.06 | $10.10 | $10.10 | 504,880 |
| 2020-10-06 | $10.08 | $10.15 | $10.05 | $10.06 | $10.06 | 1,078,487 |
| 2020-10-05 | $10.31 | $10.31 | $10.02 | $10.08 | $10.08 | 1,151,351 |
| 2020-10-02 | $10.10 | $10.20 | $10.10 | $10.14 | $10.14 | 917,403 |
| 2020-10-01 | $10.30 | $10.33 | $10.18 | $10.20 | $10.20 | 1,405,606 |
| 2020-09-30 | $10.26 | $10.38 | $10.19 | $10.26 | $10.26 | 5,880,722 |