5 DAY PERFORMANCE
+17.07%
1 MONTH PERFORMANCE
-22.89%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-37.46%
YEAR-TO-DATE PERFORMANCE
-52.24%
1 YEAR PERFORMANCE
-27.27%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.90 | $1.92 (1.05%) | $2.04 | $1.88 | 436.92 K | $218.12 M |
| 08/12/2025 | $1.71 | $1.88 (9.94%) | $1.88 | $1.68 | 168.31 K | $213.57 M |
| 08/11/2025 | $1.67 | $1.68 (0.6%) | $1.73 | $1.61 | 187.74 K | $190.85 M |
| 08/08/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.62 | 147.23 K | $186.31 M |
| 08/07/2025 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.60 | 76.55 K | $182.90 M |
| 08/06/2025 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.68 | 104.49 K | $190.85 M |
| 08/05/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 119.14 K | $197.67 M |
| 08/04/2025 | $1.71 | $1.82 (6.43%) | $1.95 | $1.70 | 249.44 K | $206.76 M |
| 08/01/2025 | $1.78 | $1.70 (-4.49%) | $1.85 | $1.68 | 132.54 K | $193.12 M |
| 07/31/2025 | $1.98 | $1.78 (-10.1%) | $2.00 | $1.76 | 139.25 K | $202.21 M |
| 07/30/2025 | $2.09 | $2.00 (-4.31%) | $2.12 | $1.97 | 67.63 K | $227.20 M |
| 07/29/2025 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.03 | 92.60 K | $234.02 M |
| 07/28/2025 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.12 | 121.30 K | $244.24 M |
| 07/25/2025 | $2.39 | $2.28 (-4.6%) | $2.39 | $2.26 | 68.91 K | $259.01 M |
| 07/24/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.32 | 64.80 K | $273.78 M |
| 07/23/2025 | $2.50 | $2.49 (-0.4%) | $2.56 | $2.43 | 151.67 K | $282.87 M |
| 07/22/2025 | $2.28 | $2.43 (6.58%) | $2.44 | $2.28 | 102.65 K | $276.05 M |
| 07/21/2025 | $2.31 | $2.29 (-0.87%) | $2.47 | $2.27 | 65.93 K | $260.15 M |
| 07/18/2025 | $2.41 | $2.30 (-4.56%) | $2.42 | $2.25 | 67.24 K | $261.28 M |
| 07/17/2025 | $2.43 | $2.38 (-2.06%) | $2.54 | $2.36 | 60.30 K | $270.37 M |
| 07/16/2025 | $2.43 | $2.46 (1.23%) | $2.46 | $2.35 | 108.03 K | $279.46 M |
| 07/15/2025 | $2.48 | $2.42 (-2.42%) | $2.52 | $2.40 | 79.00 K | $274.92 M |
| 07/14/2025 | $2.54 | $2.49 (-1.97%) | $2.56 | $2.44 | 87.90 K | $282.87 M |
| 07/11/2025 | $2.54 | $2.54 (0%) | $2.55 | $2.44 | 102.90 K | $288.55 M |
| 07/10/2025 | $2.57 | $2.57 (0%) | $2.67 | $2.54 | 63.63 K | $291.96 M |
| 07/09/2025 | $2.69 | $2.58 (-4.09%) | $2.72 | $2.57 | 111.43 K | $293.09 M |
| 07/08/2025 | $2.55 | $2.67 (4.71%) | $2.69 | $2.55 | 68.60 K | $303.32 M |
| 07/07/2025 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.51 | 98.10 K | $302.18 M |
| 07/03/2025 | $2.75 | $2.82 (2.55%) | $2.82 | $2.75 | 30.91 K | $320.36 M |
| 07/02/2025 | $2.52 | $2.72 (7.94%) | $2.73 | $2.51 | 101.40 K | $309.00 M |
| 07/01/2025 | $2.44 | $2.52 (3.28%) | $2.55 | $2.39 | 84.11 K | $286.28 M |
| 06/30/2025 | $2.59 | $2.45 (-5.41%) | $2.62 | $2.37 | 138.60 K | $278.32 M |
| 06/27/2025 | $2.52 | $2.60 (3.17%) | $2.68 | $2.52 | 1.75 M | $295.37 M |
| 06/26/2025 | $2.65 | $2.51 (-5.28%) | $2.78 | $2.46 | 170.43 K | $285.14 M |
| 06/25/2025 | $2.35 | $2.70 (14.89%) | $2.75 | $2.33 | 187.80 K | $306.73 M |
| 06/24/2025 | $2.28 | $2.36 (3.51%) | $2.37 | $2.21 | 62.30 K | $268.10 M |
| 06/23/2025 | $2.23 | $2.25 (0.9%) | $2.32 | $2.20 | 97.50 K | $255.60 M |
| 06/20/2025 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.19 | 138.00 K | $255.60 M |
| 06/18/2025 | $2.16 | $2.25 (4.17%) | $2.29 | $2.13 | 88.60 K | $255.60 M |
| 06/17/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.09 | 77.62 K | $244.24 M |
| 06/16/2025 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.15 | 120.62 K | $248.79 M |
| 06/13/2025 | $2.27 | $2.20 (-3.08%) | $2.50 | $2.14 | 82.01 K | $249.92 M |
| 06/12/2025 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.27 | 55.04 K | $259.01 M |
| 06/11/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.26 | 129.65 K | $268.10 M |
| 06/10/2025 | $2.32 | $2.30 (-0.86%) | $2.39 | $2.27 | 118.40 K | $261.28 M |
| 06/09/2025 | $2.47 | $2.32 (-6.07%) | $2.53 | $2.32 | 112.81 K | $263.56 M |
| 06/06/2025 | $2.40 | $2.45 (2.08%) | $2.46 | $2.36 | 155.60 K | $278.32 M |
| 06/05/2025 | $2.37 | $2.37 (0%) | $2.44 | $2.35 | 98.20 K | $269.24 M |
| 06/04/2025 | $2.43 | $2.39 (-1.65%) | $2.48 | $2.34 | 195.21 K | $271.51 M |
| 06/03/2025 | $2.41 | $2.40 (-0.41%) | $2.57 | $2.36 | 192.42 K | $272.64 M |
| 06/02/2025 | $2.67 | $2.43 (-8.99%) | $2.73 | $2.38 | 119.25 K | $276.05 M |
| 05/30/2025 | $2.64 | $2.69 (1.89%) | $2.75 | $2.57 | 103.40 K | $305.59 M |
| 05/29/2025 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.58 | 149.30 K | $301.05 M |
| 05/28/2025 | $2.62 | $2.67 (1.91%) | $2.74 | $2.52 | 169.95 K | $303.32 M |
| 05/27/2025 | $2.40 | $2.64 (10%) | $2.66 | $2.30 | 174.44 K | $299.91 M |
| 05/23/2025 | $2.31 | $2.37 (2.6%) | $2.38 | $2.25 | 71.42 K | $269.24 M |
| 05/22/2025 | $2.14 | $2.36 (10.28%) | $2.38 | $2.10 | 115.41 K | $268.10 M |
| 05/21/2025 | $2.13 | $2.17 (1.88%) | $2.19 | $2.12 | 72.90 K | $246.52 M |
| 05/20/2025 | $2.10 | $2.18 (3.81%) | $2.20 | $2.05 | 86.50 K | $247.65 M |
| 05/19/2025 | $2.08 | $2.12 (1.92%) | $2.17 | $1.98 | 169.90 K | $240.84 M |
| 05/16/2025 | $2.18 | $2.11 (-3.21%) | $2.26 | $2.02 | 573.90 K | $239.70 M |
| 05/15/2025 | $2.38 | $2.20 (-7.56%) | $2.52 | $2.19 | 546.41 K | $249.92 M |
| 05/14/2025 | $3.03 | $2.40 (-20.79%) | $3.03 | $2.12 | 517.13 K | $272.64 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.
