-
5 DAY PERFORMANCE
+11.01% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
+34.44% -
6 MONTH PERFORMANCE
-25.77% -
YEAR-TO-DATE PERFORMANCE
-66.82% -
1 YEAR PERFORMANCE
-58.47%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |