-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
-3.72% -
3 MONTH PERFORMANCE
+9.45% -
6 MONTH PERFORMANCE
-19.62% -
YEAR-TO-DATE PERFORMANCE
-69.29% -
1 YEAR PERFORMANCE
-63.12%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.21 | 157,088 | $368.91 M |
| 11/22/2024 | $3.50 | $3.32 (-5.14%) | $3.65 | $3.31 | 216,536 | $366.70 M |
| 11/21/2024 | $3.70 | $3.44 (-7.03%) | $4.00 | $3.33 | 282,000 | $379.96 M |
| 11/20/2024 | $3.30 | $3.41 (3.33%) | $3.45 | $3.18 | 75,319 | $376.64 M |
| 11/19/2024 | $3.23 | $3.24 (0.31%) | $3.29 | $3.16 | 33,128 | $357.86 M |
| 11/18/2024 | $3.23 | $3.23 (0%) | $3.28 | $3.16 | 35,500 | $356.76 M |
| 11/15/2024 | $3.36 | $3.22 (-4.17%) | $3.48 | $3.22 | 62,257 | $355.66 M |
| 11/14/2024 | $3.45 | $3.32 (-3.77%) | $3.45 | $3.24 | 55,300 | $366.70 M |
| 11/13/2024 | $3.54 | $3.40 (-3.95%) | $3.54 | $3.31 | 106,218 | $375.54 M |
| 11/12/2024 | $3.68 | $3.47 (-5.71%) | $3.73 | $3.40 | 63,200 | $383.27 M |
| 11/11/2024 | $3.60 | $3.70 (2.78%) | $3.73 | $3.48 | 46,153 | $408.67 M |
| 11/08/2024 | $3.66 | $3.54 (-3.28%) | $3.68 | $3.47 | 39,101 | $432.15 M |
| 11/07/2024 | $3.63 | $3.61 (-0.55%) | $3.69 | $3.45 | 60,045 | $440.70 M |
| 11/06/2024 | $3.47 | $3.63 (4.61%) | $3.73 | $3.45 | 131,600 | $443.14 M |
| 11/05/2024 | $3.27 | $3.44 (5.2%) | $3.45 | $3.24 | 34,625 | $419.94 M |
| 11/04/2024 | $3.25 | $3.24 (-0.31%) | $3.41 | $3.20 | 50,300 | $395.53 M |
| 11/01/2024 | $3.45 | $3.27 (-5.22%) | $3.46 | $3.25 | 47,900 | $399.19 M |
| 10/31/2024 | $3.81 | $3.45 (-9.45%) | $3.81 | $3.45 | 55,400 | $421.16 M |
| 10/30/2024 | $3.97 | $3.79 (-4.53%) | $4.00 | $3.78 | 57,300 | $462.67 M |
| 10/29/2024 | $3.82 | $3.95 (3.4%) | $4.00 | $3.82 | 63,709 | $482.20 M |
| 10/28/2024 | $3.58 | $3.85 (7.54%) | $3.92 | $3.53 | 75,125 | $469.99 M |
| 10/25/2024 | $3.45 | $3.49 (1.16%) | $3.71 | $3.45 | 66,800 | $426.05 M |
| 10/24/2024 | $3.42 | $3.38 (-1.17%) | $3.53 | $3.18 | 59,710 | $412.62 M |
| 10/23/2024 | $3.40 | $3.42 (0.59%) | $3.45 | $3.32 | 42,206 | $417.50 M |
| 10/22/2024 | $3.29 | $3.40 (3.34%) | $3.43 | $3.29 | 44,000 | $415.06 M |
| 10/21/2024 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.27 | 49,600 | $408.96 M |
| 10/18/2024 | $3.43 | $3.42 (-0.29%) | $3.50 | $3.27 | 51,000 | $417.50 M |
| 10/17/2024 | $3.52 | $3.42 (-2.84%) | $3.56 | $3.25 | 47,000 | $417.50 M |
| 10/16/2024 | $3.53 | $3.54 (0.28%) | $3.60 | $3.40 | 75,400 | $432.15 M |
| 10/15/2024 | $3.32 | $3.46 (4.22%) | $3.54 | $3.32 | 32,000 | $422.38 M |
| 10/14/2024 | $3.23 | $3.32 (2.79%) | $3.37 | $3.23 | 44,208 | $405.29 M |
| 10/11/2024 | $3.30 | $3.32 (0.61%) | $3.42 | $3.28 | 41,211 | $405.29 M |
| 10/10/2024 | $3.36 | $3.32 (-1.19%) | $3.39 | $3.23 | 65,322 | $405.29 M |
| 10/09/2024 | $3.44 | $3.44 (0%) | $3.52 | $3.38 | 47,200 | $419.94 M |
| 10/08/2024 | $3.40 | $3.44 (1.18%) | $3.58 | $3.35 | 40,534 | $419.94 M |
| 10/07/2024 | $3.55 | $3.38 (-4.79%) | $3.63 | $3.38 | 55,100 | $412.62 M |
| 10/04/2024 | $3.59 | $3.59 (0%) | $3.61 | $3.48 | 50,600 | $438.25 M |
| 10/03/2024 | $3.58 | $3.55 (-0.84%) | $3.61 | $3.43 | 62,500 | $433.37 M |
| 10/02/2024 | $3.52 | $3.60 (2.27%) | $3.63 | $3.46 | 63,005 | $439.48 M |
| 10/01/2024 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.43 | 104,900 | $429.71 M |
| 09/30/2024 | $3.69 | $3.64 (-1.36%) | $3.71 | $3.56 | 76,945 | $444.36 M |
| 09/27/2024 | $3.83 | $3.77 (-1.57%) | $3.93 | $3.77 | 98,400 | $460.23 M |
| 09/26/2024 | $3.72 | $3.78 (1.61%) | $3.85 | $3.72 | 62,731 | $461.45 M |
| 09/25/2024 | $3.82 | $3.72 (-2.62%) | $3.82 | $3.62 | 53,600 | $454.12 M |
| 09/24/2024 | $3.83 | $3.82 (-0.26%) | $3.89 | $3.59 | 93,400 | $466.33 M |
| 09/23/2024 | $3.95 | $3.81 (-3.54%) | $4.01 | $3.58 | 158,000 | $465.11 M |
| 09/20/2024 | $4.16 | $3.94 (-5.29%) | $4.29 | $3.82 | 390,735 | $480.98 M |
| 09/19/2024 | $4.23 | $4.26 (0.71%) | $4.35 | $4.05 | 175,500 | $520.05 M |
| 09/18/2024 | $4.25 | $4.12 (-3.06%) | $4.35 | $4.02 | 133,423 | $502.95 M |
| 09/17/2024 | $4.36 | $4.27 (-2.06%) | $4.36 | $4.09 | 117,400 | $521.27 M |
| 09/16/2024 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.21 | 105,409 | $532.25 M |
| 09/13/2024 | $4.14 | $4.35 (5.07%) | $4.36 | $4.12 | 131,000 | $531.03 M |
| 09/12/2024 | $4.34 | $4.10 (-5.53%) | $4.34 | $3.96 | 136,051 | $500.51 M |
| 09/11/2024 | $4.09 | $4.31 (5.38%) | $4.35 | $3.82 | 118,642 | $526.15 M |
| 09/10/2024 | $3.98 | $4.15 (4.27%) | $4.17 | $3.75 | 214,773 | $506.62 M |
| 09/09/2024 | $3.52 | $4.01 (13.92%) | $4.05 | $3.52 | 154,594 | $489.53 M |
| 09/06/2024 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.13 | 106,626 | $429.71 M |
| 09/05/2024 | $3.42 | $3.66 (7.02%) | $3.69 | $3.31 | 124,941 | $446.80 M |
| 09/04/2024 | $3.02 | $3.44 (13.91%) | $3.45 | $2.92 | 191,717 | $419.94 M |
| 09/03/2024 | $3.15 | $3.01 (-4.44%) | $3.16 | $2.93 | 357,221 | $367.45 M |
| 08/30/2024 | $3.04 | $3.20 (5.26%) | $3.23 | $2.93 | 235,829 | $390.64 M |
| 08/29/2024 | $3.15 | $3.06 (-2.86%) | $3.25 | $2.90 | 676,300 | $373.55 M |
| 08/28/2024 | $3.38 | $3.06 (-9.47%) | $4.74 | $2.70 | 6.56 M | $373.55 M |
| 08/27/2024 | $3.02 | $2.90 (-3.97%) | $3.08 | $2.85 | 211,248 | $354.02 M |
| 08/26/2024 | $3.32 | $3.07 (-7.53%) | $3.35 | $3.02 | 53,228 | $374.77 M |