5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
-22.67%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
-43.69%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.80 | $1.74 (-3.33%) | $1.85 | $1.72 | 52.55 K | $195.71 M |
| 02/17/2026 | $1.80 | $1.82 (1.11%) | $1.89 | $1.71 | 38.50 K | $204.70 M |
| 02/13/2026 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.73 | 43.32 K | $202.46 M |
| 02/12/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.77 | 42.52 K | $202.46 M |
| 02/11/2026 | $1.96 | $1.82 (-7.14%) | $1.98 | $1.77 | 48.24 K | $204.70 M |
| 02/10/2026 | $1.75 | $1.93 (10.29%) | $1.96 | $1.75 | 49.82 K | $217.08 M |
| 02/09/2026 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.66 | 33.70 K | $194.58 M |
| 02/06/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.72 | 60.97 K | $202.46 M |
| 02/05/2026 | $1.83 | $1.74 (-4.92%) | $1.85 | $1.62 | 76.70 K | $195.71 M |
| 02/04/2026 | $2.01 | $1.83 (-8.96%) | $2.01 | $1.81 | 79.82 K | $205.83 M |
| 02/03/2026 | $1.90 | $2.00 (5.26%) | $2.00 | $1.88 | 85.93 K | $224.95 M |
| 02/02/2026 | $1.82 | $1.90 (4.4%) | $1.94 | $1.69 | 142.94 K | $213.70 M |
| 01/30/2026 | $1.67 | $1.81 (8.38%) | $1.90 | $1.55 | 194.50 K | $203.58 M |
| 01/29/2026 | $1.59 | $1.60 (0.63%) | $1.65 | $1.52 | 28.24 K | $179.96 M |
| 01/28/2026 | $1.61 | $1.58 (-1.86%) | $1.63 | $1.50 | 48.90 K | $177.71 M |
| 01/27/2026 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.64 | 36.31 K | $187.83 M |
| 01/26/2026 | $1.74 | $1.75 (0.57%) | $1.85 | $1.74 | 47.90 K | $196.83 M |
| 01/23/2026 | $1.70 | $1.74 (2.35%) | $1.77 | $1.70 | 32.14 K | $195.71 M |
| 01/22/2026 | $1.70 | $1.73 (1.76%) | $1.83 | $1.69 | 53.71 K | $194.58 M |
| 01/21/2026 | $1.59 | $1.70 (6.92%) | $1.70 | $1.59 | 81.73 K | $191.21 M |
| 01/20/2026 | $1.58 | $1.59 (0.63%) | $1.64 | $1.45 | 38.02 K | $178.84 M |
| 01/16/2026 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.60 | 53.97 K | $184.46 M |
| 01/15/2026 | $1.64 | $1.65 (0.61%) | $1.69 | $1.59 | 32.30 K | $185.58 M |
| 01/14/2026 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.60 | 40.93 K | $183.33 M |
| 01/13/2026 | $1.62 | $1.62 (0%) | $1.71 | $1.55 | 39.10 K | $182.21 M |
| 01/12/2026 | $1.49 | $1.63 (9.4%) | $1.74 | $1.49 | 98.50 K | $183.33 M |
| 01/09/2026 | $1.49 | $1.48 (-0.67%) | $1.60 | $1.47 | 81.10 K | $166.46 M |
| 01/08/2026 | $1.50 | $1.47 (-2%) | $1.56 | $1.45 | 92.30 K | $165.34 M |
| 01/07/2026 | $1.57 | $1.50 (-4.46%) | $1.64 | $1.50 | 45.60 K | $168.71 M |
| 01/06/2026 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.53 | 84.81 K | $175.46 M |
| 01/05/2026 | $1.70 | $1.62 (-4.71%) | $1.84 | $1.60 | 54.50 K | $182.21 M |
| 01/02/2026 | $1.88 | $1.71 (-9.04%) | $1.90 | $1.67 | 76.23 K | $192.33 M |
| 12/31/2025 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.87 | 101.60 K | $211.45 M |
| 12/30/2025 | $1.88 | $1.96 (4.26%) | $1.99 | $1.84 | 78.90 K | $220.45 M |
| 12/29/2025 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.90 | 36.62 K | $218.20 M |
| 12/26/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.98 | 52.00 K | $223.83 M |
| 12/24/2025 | $1.90 | $1.99 (4.74%) | $2.03 | $1.90 | 66.00 K | $223.83 M |
| 12/23/2025 | $1.91 | $1.90 (-0.52%) | $1.94 | $1.84 | 41.82 K | $213.70 M |
| 12/22/2025 | $1.92 | $1.92 (0%) | $2.01 | $1.85 | 53.00 K | $215.95 M |
| 12/19/2025 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.87 | 162.40 K | $218.20 M |
| 12/18/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.84 | 66.65 K | $222.70 M |
| 12/17/2025 | $1.93 | $1.96 (1.55%) | $1.98 | $1.73 | 57.70 K | $220.45 M |
| 12/16/2025 | $1.91 | $1.94 (1.57%) | $2.00 | $1.84 | 99.20 K | $218.20 M |
| 12/15/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.77 | 83.20 K | $215.84 M |
| 12/12/2025 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.80 | 209.63 K | $210.16 M |
| 12/11/2025 | $2.14 | $1.94 (-9.35%) | $2.25 | $1.94 | 296.80 K | $220.39 M |
| 12/10/2025 | $2.15 | $2.11 (-1.86%) | $2.20 | $2.10 | 128.60 K | $239.70 M |
| 12/09/2025 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.15 | 84.90 K | $244.24 M |
| 12/08/2025 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.16 | 144.34 K | $248.79 M |
| 12/05/2025 | $2.37 | $2.33 (-1.69%) | $2.44 | $2.27 | 103.30 K | $264.69 M |
| 12/04/2025 | $2.46 | $2.43 (-1.22%) | $2.46 | $2.35 | 77.00 K | $276.05 M |
| 12/03/2025 | $2.37 | $2.45 (3.38%) | $2.53 | $2.36 | 78.30 K | $278.32 M |
| 12/02/2025 | $2.32 | $2.34 (0.86%) | $2.38 | $2.27 | 70.40 K | $265.83 M |
| 12/01/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.18 | 69.91 K | $270.37 M |
| 11/28/2025 | $2.57 | $2.52 (-1.95%) | $2.59 | $2.31 | 113.62 K | $286.28 M |
| 11/26/2025 | $2.51 | $2.63 (4.78%) | $2.68 | $2.18 | 241.87 K | $298.77 M |
| 11/25/2025 | $2.73 | $2.56 (-6.23%) | $2.78 | $2.31 | 267.42 K | $290.82 M |
| 11/24/2025 | $2.59 | $2.88 (11.2%) | $3.21 | $2.54 | 257.87 K | $327.17 M |
| 11/21/2025 | $2.51 | $3.08 (22.71%) | $3.15 | $2.42 | 320.03 K | $349.89 M |
| 11/20/2025 | $2.34 | $2.52 (7.69%) | $3.22 | $2.31 | 618.88 K | $286.28 M |
| 11/19/2025 | $2.23 | $2.30 (3.14%) | $2.34 | $2.15 | 60.73 K | $261.28 M |
| 11/18/2025 | $1.98 | $2.25 (13.64%) | $2.40 | $1.98 | 167.40 K | $255.60 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.
