5 DAY PERFORMANCE
-14.44%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
-20.40%
1 YEAR PERFORMANCE
-70.70%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.09 | 51,680 | $341.30 M |
| 01/06/2025 | $3.48 | $3.19 (-8.33%) | $3.50 | $3.18 | 98,011 | $352.34 M |
| 01/03/2025 | $3.74 | $3.43 (-8.29%) | $3.74 | $3.36 | 166,318 | $378.85 M |
| 01/02/2025 | $4.05 | $3.74 (-7.65%) | $4.08 | $3.69 | 172,200 | $413.09 M |
| 12/31/2024 | $3.94 | $4.02 (2.03%) | $4.10 | $3.80 | 77,700 | $444.02 M |
| 12/30/2024 | $3.88 | $3.89 (0.26%) | $3.93 | $3.84 | 35,529 | $429.66 M |
| 12/27/2024 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.77 | 64,000 | $437.39 M |
| 12/26/2024 | $3.99 | $3.99 (0%) | $4.01 | $3.88 | 36,007 | $440.70 M |
| 12/24/2024 | $3.92 | $3.97 (1.28%) | $4.01 | $3.92 | 25,100 | $438.49 M |
| 12/23/2024 | $3.64 | $3.97 (9.07%) | $4.01 | $3.64 | 116,518 | $438.49 M |
| 12/20/2024 | $3.57 | $3.65 (2.24%) | $3.65 | $3.55 | 254,500 | $403.15 M |
| 12/19/2024 | $3.64 | $3.62 (-0.55%) | $3.67 | $3.50 | 89,100 | $399.84 M |
| 12/18/2024 | $3.92 | $3.53 (-9.95%) | $4.00 | $3.51 | 75,400 | $389.90 M |
| 12/17/2024 | $3.81 | $3.90 (2.36%) | $4.01 | $3.81 | 262,836 | $430.76 M |
| 12/16/2024 | $3.89 | $3.79 (-2.57%) | $4.03 | $3.73 | 91,300 | $418.61 M |
| 12/13/2024 | $3.79 | $3.89 (2.64%) | $4.18 | $3.79 | 154,237 | $429.66 M |
| 12/12/2024 | $3.67 | $3.74 (1.91%) | $3.91 | $3.62 | 148,100 | $413.09 M |
| 12/11/2024 | $3.52 | $3.66 (3.98%) | $3.78 | $3.49 | 135,200 | $404.25 M |
| 12/10/2024 | $3.30 | $3.50 (6.06%) | $3.52 | $3.27 | 39,525 | $386.58 M |
| 12/09/2024 | $3.17 | $3.29 (3.79%) | $3.32 | $3.17 | 33,400 | $363.39 M |
| 12/06/2024 | $3.23 | $3.15 (-2.48%) | $3.23 | $3.10 | 107,300 | $347.92 M |
| 12/05/2024 | $3.21 | $3.21 (0%) | $3.22 | $3.10 | 103,333 | $354.55 M |
| 12/04/2024 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.12 | 114,925 | $358.97 M |
| 12/03/2024 | $3.21 | $3.25 (1.25%) | $3.29 | $3.17 | 51,200 | $358.97 M |
| 12/02/2024 | $3.29 | $3.22 (-2.13%) | $3.30 | $3.13 | 115,500 | $355.66 M |
| 11/29/2024 | $3.30 | $3.38 (2.42%) | $3.38 | $3.18 | 148,049 | $373.33 M |
| 11/27/2024 | $3.26 | $3.29 (0.92%) | $3.43 | $3.21 | 105,729 | $363.39 M |
| 11/26/2024 | $3.37 | $3.30 (-2.08%) | $3.39 | $3.14 | 181,317 | $364.49 M |
| 11/25/2024 | $3.40 | $3.34 (-1.76%) | $3.40 | $3.21 | 159,700 | $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 |