-
5 DAY PERFORMANCE
-3.70% -
1 MONTH PERFORMANCE
+13.75% -
3 MONTH PERFORMANCE
+8.66% -
6 MONTH PERFORMANCE
-43.83% -
YEAR-TO-DATE PERFORMANCE
-66.73% -
1 YEAR PERFORMANCE
-61.36%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.69 | $3.65 (-1.08%) | $3.71 | $3.56 | 76,599 | $445.58 M |
| 09/27/2024 | $3.83 | $3.77 (-1.57%) | $3.93 | $3.77 | 98,384 | $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 |
| 08/23/2024 | $3.06 | $3.29 (7.52%) | $3.30 | $3.06 | 54,060 | $401.63 M |
| 08/22/2024 | $2.96 | $3.06 (3.38%) | $3.15 | $2.96 | 89,036 | $373.55 M |
| 08/21/2024 | $2.89 | $2.98 (3.11%) | $3.01 | $2.89 | 58,939 | $363.79 M |
| 08/20/2024 | $2.89 | $2.88 (-0.35%) | $2.90 | $2.81 | 90,800 | $351.58 M |
| 08/19/2024 | $2.71 | $2.91 (7.38%) | $2.98 | $2.66 | 119,724 | $355.24 M |
| 08/16/2024 | $2.69 | $2.72 (1.12%) | $2.81 | $2.56 | 73,400 | $332.05 M |
| 08/15/2024 | $2.69 | $2.70 (0.37%) | $2.88 | $2.62 | 46,706 | $329.61 M |
| 08/14/2024 | $2.76 | $2.64 (-4.35%) | $2.76 | $2.41 | 75,700 | $322.28 M |
| 08/13/2024 | $2.63 | $2.76 (4.94%) | $2.77 | $2.57 | 44,700 | $336.93 M |
| 08/12/2024 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.51 | 81,112 | $317.40 M |
| 08/09/2024 | $2.79 | $2.74 (-1.79%) | $2.88 | $2.61 | 56,434 | $334.49 M |
| 08/08/2024 | $2.73 | $2.83 (3.66%) | $2.86 | $2.65 | 349,100 | $345.48 M |
| 08/07/2024 | $2.66 | $2.70 (1.5%) | $2.86 | $2.66 | 78,224 | $329.61 M |
| 08/06/2024 | $2.69 | $2.73 (1.49%) | $2.83 | $2.58 | 58,100 | $333.27 M |
| 08/05/2024 | $2.75 | $2.64 (-4%) | $2.83 | $2.40 | 153,600 | $322.28 M |
| 08/02/2024 | $2.70 | $2.84 (5.19%) | $2.85 | $2.65 | 86,019 | $346.70 M |
| 08/01/2024 | $3.15 | $2.83 (-10.16%) | $3.32 | $2.82 | 98,400 | $345.48 M |
| 07/31/2024 | $3.17 | $3.14 (-0.95%) | $3.31 | $3.13 | 101,450 | $383.32 M |
| 07/30/2024 | $3.32 | $3.18 (-4.22%) | $3.33 | $3.15 | 39,200 | $388.20 M |
| 07/29/2024 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.15 | 90,231 | $402.85 M |
| 07/26/2024 | $3.54 | $3.36 (-5.08%) | $3.55 | $3.27 | 75,200 | $410.18 M |
| 07/25/2024 | $3.26 | $3.47 (6.44%) | $3.52 | $3.24 | 60,737 | $423.61 M |
| 07/24/2024 | $3.22 | $3.25 (0.93%) | $3.33 | $3.16 | 50,602 | $396.75 M |
| 07/23/2024 | $3.10 | $3.24 (4.52%) | $3.31 | $3.08 | 170,204 | $395.53 M |
| 07/22/2024 | $3.23 | $3.12 (-3.41%) | $3.43 | $3.08 | 1.05 M | $380.88 M |
| 07/19/2024 | $3.44 | $3.21 (-6.69%) | $3.44 | $3.12 | 160,241 | $391.87 M |
| 07/18/2024 | $3.47 | $3.40 (-2.02%) | $3.55 | $3.38 | 67,851 | $415.06 M |
| 07/17/2024 | $3.55 | $3.50 (-1.41%) | $3.60 | $3.44 | 89,107 | $427.27 M |
| 07/16/2024 | $3.51 | $3.53 (0.57%) | $3.62 | $3.44 | 233,500 | $430.93 M |
| 07/15/2024 | $3.54 | $3.49 (-1.41%) | $3.55 | $3.47 | 52,532 | $426.05 M |
| 07/12/2024 | $3.61 | $3.52 (-2.49%) | $3.66 | $3.40 | 191,372 | $429.71 M |
| 07/11/2024 | $3.56 | $3.55 (-0.28%) | $3.74 | $3.48 | 236,161 | $433.37 M |
| 07/10/2024 | $3.50 | $3.50 (0%) | $3.60 | $3.44 | 19,882 | $427.27 M |
| 07/09/2024 | $3.57 | $3.48 (-2.52%) | $3.62 | $3.44 | 32,534 | $424.83 M |
| 07/08/2024 | $3.55 | $3.62 (1.97%) | $3.67 | $3.50 | 1.04 M | $441.92 M |
| 07/05/2024 | $3.49 | $3.50 (0.29%) | $3.72 | $3.49 | 86,590 | $427.27 M |
| 07/03/2024 | $3.41 | $3.56 (4.4%) | $3.64 | $3.41 | 32,535 | $434.59 M |
| 07/02/2024 | $3.39 | $3.44 (1.47%) | $3.49 | $3.20 | 38,158 | $419.94 M |
| 07/01/2024 | $3.64 | $3.35 (-7.97%) | $3.78 | $3.27 | 456,115 | $408.96 M |