5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
+15.07%
3 MONTH PERFORMANCE
-29.82%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-41.18%
1 YEAR PERFORMANCE
-55.56%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.08 | $0.10 (21.88%) | $0.10 | $0.08 | 9.50 K | $233.05 M |
| 05/15/2025 | $0.08 | $0.10 (21.57%) | $0.10 | $0.08 | 24.70 K | $242.99 M |
| 05/14/2025 | $0.08 | $0.11 (43.37%) | $0.11 | $0.08 | 1.70 K | $265.09 M |
| 05/13/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 64.34 K | $334.67 M |
| 05/12/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $340.19 M |
| 05/09/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.08 | 5.00 K | $311.47 M |
| 05/08/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $298.22 M |
| 05/07/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $309.27 M |
| 05/06/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $299.33 M |
| 05/05/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $300.43 M |
| 05/02/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $307.06 M |
| 05/01/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $305.95 M |
| 04/30/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $300.43 M |
| 04/29/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $302.64 M |
| 04/28/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $297.12 M |
| 04/25/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $297.12 M |
| 04/24/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $311.47 M |
| 04/23/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $313.68 M |
| 04/22/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $323.62 M |
| 04/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $303.74 M |
| 04/17/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 103 | $289.38 M |
| 04/16/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 903 | $289.38 M |
| 04/15/2025 | $0.07 | $0.09 (25.18%) | $0.09 | $0.07 | 2.31 K | $257.35 M |
| 04/14/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $273.92 M |
| 04/11/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $269.50 M |
| 04/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 101 | $278.34 M |
| 04/09/2025 | $0.09 | $0.08 (-12.87%) | $0.09 | $0.07 | 1.30 K | $291.59 M |
| 04/08/2025 | $0.10 | $0.08 (-18.74%) | $0.12 | $0.08 | 3.50 K | $258.46 M |
| 04/07/2025 | $0.13 | $0.09 (-30.31%) | $0.13 | $0.09 | 6.34 K | $277.23 M |
| 04/04/2025 | $0.11 | $0.11 (-4.71%) | $0.13 | $0.11 | 10.80 K | $280.55 M |
| 04/03/2025 | $0.13 | $0.13 (-0.76%) | $0.13 | $0.13 | 11.24 K | $296.01 M |
| 04/02/2025 | $0.15 | $0.13 (-12.37%) | $0.15 | $0.13 | 1.25 K | $328.04 M |
| 04/01/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $328.04 M |
| 03/31/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 3.01 K | $331.36 M |
| 03/28/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $330.25 M |
| 03/27/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $342.40 M |
| 03/26/2025 | $0.16 | $0.16 (-0.49%) | $0.16 | $0.13 | 400 | $344.61 M |
| 03/25/2025 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 3.00 K | $336.88 M |
| 03/24/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 100 | $347.92 M |
| 03/21/2025 | $0.17 | $0.13 (-21.79%) | $0.17 | $0.13 | 3.23 K | $343.51 M |
| 03/20/2025 | $0.15 | $0.13 (-12.49%) | $0.17 | $0.13 | 3.70 K | $345.72 M |
| 03/19/2025 | $0.15 | $0.13 (-12.55%) | $0.15 | $0.13 | 11.70 K | $353.45 M |
| 03/18/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 300 | $365.60 M |
| 03/17/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $352.34 M |
| 03/14/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $354.55 M |
| 03/13/2025 | $0.13 | $0.16 (23.54%) | $0.16 | $0.13 | 521 | $342.40 M |
| 03/12/2025 | $0.17 | $0.16 (-4.71%) | $0.17 | $0.13 | 3.30 K | $346.82 M |
| 03/11/2025 | $0.16 | $0.13 (-17.82%) | $0.16 | $0.13 | 5.32 K | $342.40 M |
| 03/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 124 | $344.61 M |
| 03/07/2025 | $0.13 | $0.17 (28.24%) | $0.17 | $0.13 | 217 | $363.39 M |
| 03/06/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $378.85 M |
| 03/05/2025 | $0.11 | $0.14 (21.57%) | $0.14 | $0.11 | 500 | $383.27 M |
| 03/04/2025 | $0.11 | $0.15 (32%) | $0.15 | $0.11 | 20.12 K | $371.12 M |
| 03/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $350.13 M |
| 02/28/2025 | $0.17 | $0.15 (-11.39%) | $0.19 | $0.11 | 20.12 K | $360.07 M |
| 02/27/2025 | $0.17 | $0.17 (-2.37%) | $0.17 | $0.15 | 2.60 K | $337.98 M |
| 02/26/2025 | $0.15 | $0.14 (-6.67%) | $0.20 | $0.11 | 28.73 K | $332.46 M |
| 02/25/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $336.88 M |
| 02/24/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $337.98 M |
| 02/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $349.03 M |
| 02/20/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $352.34 M |
| 02/19/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $334.67 M |
| 02/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $341.30 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.
