5 DAY PERFORMANCE
-8.99%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
-24.53%
YEAR-TO-DATE PERFORMANCE
-39.55%
1 YEAR PERFORMANCE
-42.96%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.62 | $2.45 (-6.49%) | $2.67 | $2.40 | 85.91 K | $290.82 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 |
| 05/13/2025 | $3.09 | $3.03 (-1.94%) | $3.10 | $2.96 | 57.52 K | $344.21 M |
| 05/12/2025 | $2.90 | $3.08 (6.21%) | $3.09 | $2.84 | 107.33 K | $349.89 M |
| 05/09/2025 | $2.70 | $2.82 (4.44%) | $2.82 | $2.70 | 39.50 K | $320.36 M |
| 05/08/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.64 | 40.31 K | $306.73 M |
| 05/07/2025 | $2.75 | $2.80 (1.82%) | $2.83 | $2.66 | 62.20 K | $318.09 M |
| 05/06/2025 | $2.67 | $2.71 (1.5%) | $2.73 | $2.65 | 17.60 K | $307.86 M |
| 05/05/2025 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.65 | 37.10 K | $309.00 M |
| 05/02/2025 | $2.81 | $2.78 (-1.07%) | $2.91 | $2.71 | 46.30 K | $315.81 M |
| 05/01/2025 | $2.69 | $2.77 (2.97%) | $2.84 | $2.64 | 36.22 K | $314.68 M |
| 04/30/2025 | $2.70 | $2.72 (0.74%) | $2.81 | $2.50 | 51.45 K | $309.00 M |
| 04/29/2025 | $2.68 | $2.74 (2.24%) | $2.78 | $2.51 | 53.00 K | $311.27 M |
| 04/28/2025 | $2.69 | $2.69 (0%) | $2.79 | $2.64 | 65.11 K | $305.59 M |
| 04/25/2025 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.56 | 43.00 K | $305.59 M |
| 04/24/2025 | $2.82 | $2.82 (0%) | $2.84 | $2.72 | 26.50 K | $320.36 M |
| 04/23/2025 | $2.98 | $2.84 (-4.7%) | $3.01 | $2.82 | 20.00 K | $322.63 M |
| 04/22/2025 | $2.78 | $2.93 (5.4%) | $3.10 | $2.78 | 41.30 K | $332.85 M |
| 04/21/2025 | $2.59 | $2.75 (6.18%) | $2.84 | $2.53 | 51.00 K | $312.41 M |
| 04/17/2025 | $2.60 | $2.62 (0.77%) | $2.72 | $2.53 | 53.83 K | $297.64 M |
| 04/16/2025 | $2.36 | $2.62 (11.02%) | $2.63 | $2.36 | 56.80 K | $297.64 M |
| 04/15/2025 | $2.44 | $2.33 (-4.51%) | $2.50 | $2.31 | 42.45 K | $264.69 M |
| 04/14/2025 | $2.45 | $2.48 (1.22%) | $2.55 | $2.42 | 23.90 K | $281.73 M |
| 04/11/2025 | $2.55 | $2.44 (-4.31%) | $2.63 | $2.35 | 66.95 K | $277.19 M |
| 04/10/2025 | $2.57 | $2.52 (-1.95%) | $2.66 | $2.39 | 44.60 K | $286.28 M |
| 04/09/2025 | $2.34 | $2.64 (12.82%) | $2.74 | $2.32 | 49.04 K | $299.91 M |
| 04/08/2025 | $2.58 | $2.34 (-9.3%) | $2.66 | $2.33 | 51.83 K | $265.83 M |
| 04/07/2025 | $2.45 | $2.51 (2.45%) | $2.65 | $2.41 | 61.10 K | $285.14 M |
| 04/04/2025 | $2.61 | $2.54 (-2.68%) | $2.74 | $2.41 | 73.10 K | $288.55 M |
| 04/03/2025 | $2.87 | $2.68 (-6.62%) | $2.92 | $2.62 | 95.61 K | $304.45 M |
| 04/02/2025 | $2.94 | $2.97 (1.02%) | $3.00 | $2.94 | 23.61 K | $337.40 M |
| 04/01/2025 | $3.00 | $2.97 (-1%) | $3.06 | $2.95 | 30.00 K | $337.40 M |
| 03/31/2025 | $2.99 | $3.00 (0.33%) | $3.04 | $2.98 | 34.02 K | $340.81 M |
| 03/28/2025 | $3.06 | $2.99 (-2.29%) | $3.10 | $2.96 | 90.50 K | $339.67 M |
| 03/27/2025 | $3.08 | $3.10 (0.65%) | $3.17 | $3.07 | 33.40 K | $352.17 M |
| 03/26/2025 | $3.00 | $3.12 (4%) | $3.17 | $2.96 | 32.90 K | $354.44 M |
| 03/25/2025 | $3.06 | $3.05 (-0.33%) | $3.13 | $2.95 | 33.82 K | $346.49 M |
| 03/24/2025 | $3.14 | $3.15 (0.32%) | $3.34 | $3.02 | 160.60 K | $357.85 M |
| 03/21/2025 | $3.10 | $3.11 (0.32%) | $3.19 | $3.00 | 105.50 K | $353.30 M |
| 03/20/2025 | $3.16 | $3.13 (-0.95%) | $3.24 | $2.94 | 65.60 K | $355.57 M |
| 03/19/2025 | $2.88 | $3.20 (11.11%) | $3.51 | $2.80 | 209.80 K | $363.53 M |
| 03/18/2025 | $3.16 | $3.31 (4.75%) | $3.35 | $3.14 | 115.64 K | $376.02 M |
| 03/17/2025 | $3.26 | $3.19 (-2.15%) | $3.26 | $3.10 | 24.24 K | $362.39 M |
| 03/14/2025 | $3.12 | $3.21 (2.88%) | $3.40 | $3.01 | 43.73 K | $364.66 M |
| 03/13/2025 | $3.11 | $3.10 (-0.32%) | $3.14 | $3.10 | 18.60 K | $352.17 M |
| 03/12/2025 | $3.14 | $3.14 (0%) | $3.27 | $3.10 | 26.70 K | $356.71 M |
| 03/11/2025 | $3.17 | $3.10 (-2.21%) | $3.24 | $3.02 | 28.20 K | $352.17 M |
| 03/10/2025 | $3.29 | $3.12 (-5.17%) | $3.36 | $3.05 | 22.94 K | $354.44 M |
| 03/07/2025 | $3.44 | $3.29 (-4.36%) | $3.54 | $3.22 | 50.55 K | $373.75 M |
| 03/06/2025 | $3.47 | $3.43 (-1.15%) | $3.50 | $3.33 | 28.50 K | $389.65 M |
| 03/05/2025 | $3.35 | $3.47 (3.58%) | $3.50 | $3.34 | 43.60 K | $394.20 M |
| 03/04/2025 | $3.17 | $3.36 (5.99%) | $3.38 | $3.16 | 72.60 K | $381.70 M |
| 03/03/2025 | $3.29 | $3.17 (-3.65%) | $3.35 | $3.10 | 42.45 K | $360.12 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.
