Other US listings · SKVI · stock
Skinvisible, INC. (SKVI) stock price history
Every Other US listings trading session of Skinvisible, INC. from Jan 11, 1999 to Jul 17, 2026: 6,921 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKVI adjusted close, 1999 to 2026
- $275.00
- All time high, 1999
- $0.9000
- 52 week high, $0.0811 low
- 6,921
- Daily sessions since 1999
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SKVI key facts
- Skinvisible, INC. (SKVI) closed at $0.2010 on Jul 17, 2026 on Other US listings.
- SKVI's all time high close is $275.00, set on May 26, 1999; its all time low close is $0.0120 on Oct 14, 2019.
- SKVI's 52 week range is $0.0811 to $0.9000.
- SKVI returned +0.5% over the year to Jul 17, 2026 and +101.0% over five years.
- Over ten years SKVI returned -67%, -10.4% a year compounded.
- SKVI's deepest drawdown was -100.0% from May 26, 1999 to Oct 14, 2019.
- DataCedar holds 6,921 daily sessions of SKVI history from Jan 11, 1999, adjusted for splits and dividends, served by the API under a key.
SKVI price chart, 1999 to 2026
SKVI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -16.2% |
| 6 months | -59.2% |
| Year to date | -42.6% |
| 1 year | +0.5% |
| 3 years | +147.8% |
| 5 years | +101.0% |
| 10 years | -66.8% |
| Since Jan 11, 1999 | -99.8% |
| Compound annual growth, 27.5 years | -20.2% |
SKVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $275.00 on May 26, 1999
- All time low close
- $0.0120 on Oct 14, 2019
- 52 week high
- $0.9000 on Oct 10, 2025
- 52 week low
- $0.0811 on Sep 12, 2025
- Deepest drawdown
- -100.0% from May 26, 1999 to Oct 14, 2019, not yet recovered
- Best single session
- +916.5% on Jan 9, 2019
- Worst single session
- -86.7% on Jan 4, 2019
- Volatility, 1 year annualised
- 259.5%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2009, +333%
- Worst calendar year
- 2001, -89%
SKVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 11, 1999; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2306 | $0.4926 | $0.1540 | $0.2010 | -12.8% | 80.1K | 135 |
| 2025 | $0.3170 | $0.9000 | $0.0811 | $0.2306 | -31.6% | 782.8K | 250 |
| 2024 | $0.0730 | $0.8498 | $0.0550 | $0.3370 | +302.4% | 361K | 252 |
| 2023 | $0.1011 | $0.1399 | $0.0550 | $0.0838 | -17.2% | 328.9K | 250 |
| 2022 | $0.2407 | $0.3100 | $0.1011 | $0.1011 | -57.9% | 349.7K | 251 |
| 2021 | $0.0700 | $0.3687 | $0.0535 | $0.2401 | +269.4% | 691.7K | 252 |
| 2020 | $0.0910 | $0.2680 | $0.0160 | $0.0650 | -28.6% | 525.8K | 253 |
| 2019 | $0.2500 | $1.49 | $0.0120 | $0.0910 | -87.0% | 448.4K | 252 |
| 2018 | $2.44 | $3.00 | $0.1050 | $0.7000 | -65.9% | 478K | 251 |
| 2017 | $1.40 | $16.50 | $0.8500 | $2.05 | +156.2% | 371K | 251 |
| 2016 | $1.50 | $1.60 | $0.1500 | $0.8000 | -46.7% | 217.6K | 252 |
| 2015 | $2.45 | $3.25 | $0.7550 | $1.50 | -34.8% | 280.4K | 252 |
| 2014 | $1.25 | $4.95 | $0.6050 | $2.30 | +130.0% | 456.5K | 252 |
| 2013 | $1.75 | $2.00 | $0.5000 | $1.00 | -42.9% | 251.7K | 252 |
| 2012 | $2.75 | $6.00 | $1.00 | $1.75 | -36.4% | 139.6K | 250 |
| 2011 | $2.25 | $5.50 | $1.50 | $2.75 | +37.5% | 171.1K | 252 |
| 2010 | $6.50 | $8.00 | $1.75 | $2.00 | -69.2% | 215.2K | 252 |
| 2009 | $2.25 | $12.50 | $1.60 | $6.50 | +333.3% | 562.4K | 252 |
| 2008 | $7.25 | $7.75 | $1.40 | $1.50 | -79.3% | 197.5K | 253 |
| 2007 | $12.00 | $17.50 | $6.25 | $7.25 | -42.0% | 439.3K | 251 |
| 2006 | $9.00 | $36.50 | $9.00 | $12.50 | +38.9% | 550K | 251 |
| 2005 | $4.38 | $14.50 | $4.00 | $9.00 | +111.8% | 330.9K | 252 |
| 2004 | $9.00 | $10.00 | $2.50 | $4.25 | -52.8% | 233.9K | 252 |
| 2003 | $3.00 | $14.50 | $1.25 | $9.00 | +300.0% | 286.9K | 252 |
| 2002 | $4.00 | $12.50 | $1.55 | $2.25 | -43.8% | 65K | 252 |
| 2001 | $31.25 | $34.38 | $4.00 | $4.00 | -89.3% | 123.2K | 248 |
| 2000 | $153.10 | $206.25 | $8.50 | $37.50 | -75.0% | 178K | 252 |
| 1999 | $100.00 | $279.65 | $75.00 | $150.00 | n/a | 100.4K | 247 |
SKVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2010 | -5.5% |
| June 2026 | $0.2126 | -15.0% |
| May 2026 | $0.2500 | 0.0% |
| April 2026 | $0.2500 | +5.4% |
| March 2026 | $0.2371 | -37.0% |
| February 2026 | $0.3763 | -5.9% |
| January 2026 | $0.4000 | +73.5% |
| December 2025 | $0.2306 | -34.1% |
| November 2025 | $0.3500 | -30.1% |
| October 2025 | $0.5010 | +234.0% |
| September 2025 | $0.1500 | -3.7% |
| August 2025 | $0.1558 | -31.6% |
About the SKVI data
Daily bars. 6,921 sessions from Jan 11, 1999 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SKVI share price history
