Waldencast plc (WALDW) Charts

$0.13

south_east
-$0 (-0.76%)
Day's range
$0.13
Day's range
$0.86

5 DAY PERFORMANCE

-20.25%

1 MONTH PERFORMANCE

-10.47%

3 MONTH PERFORMANCE

-21.64%

6 MONTH PERFORMANCE

-18.75%

YEAR-TO-DATE PERFORMANCE

-23.53%

1 YEAR PERFORMANCE

-76.79%

Waldencast plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/03/2025 $0.13 $0.13 (-0.76%) $0.13 $0.13 11,235 $296.01 M
04/02/2025 $0.15 $0.13 (-12.37%) $0.15 $0.13 1,249 $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 3,008 $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 3,000 $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 3,226 $343.51 M
03/20/2025 $0.15 $0.13 (-12.49%) $0.17 $0.13 3,701 $345.72 M
03/19/2025 $0.15 $0.13 (-12.55%) $0.15 $0.13 11,700 $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 3,300 $346.82 M
03/11/2025 $0.16 $0.13 (-17.82%) $0.16 $0.13 5,319 $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 20,115 $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 20,115 $360.07 M
02/27/2025 $0.17 $0.17 (-2.37%) $0.17 $0.15 2,600 $337.98 M
02/26/2025 $0.15 $0.14 (-6.67%) $0.20 $0.11 28,728 $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
02/14/2025 $0.16 $0.14 (-8.06%) $0.16 $0.14 1,200 $339.09 M
02/13/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $353.45 M
02/12/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $372.22 M
02/11/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $391.00 M
02/10/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $393.21 M
02/07/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $391.00 M
02/06/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $386.58 M
02/05/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $393.21 M
02/04/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $389.90 M
02/03/2025 $0.17 $0.17 (-5.28%) $0.18 $0.16 9,744 $376.64 M
01/31/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $382.16 M
01/30/2025 $0.17 $0.17 (0%) $0.17 $0.17 0 $372.22 M
01/29/2025 $0.16 $0.17 (5.2%) $0.18 $0.16 6,900 $389.90 M
01/28/2025 $0.17 $0.17 (0.29%) $0.20 $0.16 3,433 $404.25 M
01/27/2025 $0.11 $0.16 (44.14%) $0.18 $0.11 18,100 $393.21 M
01/24/2025 $0.14 $0.14 (0%) $0.14 $0.14 0 $372.22 M
01/23/2025 $0.14 $0.14 (-4.26%) $0.14 $0.11 6,700 $365.60 M
01/22/2025 $0.14 $0.14 (0%) $0.14 $0.14 0 $352.34 M
01/21/2025 $0.14 $0.14 (0%) $0.14 $0.14 200 $334.67 M
01/17/2025 $0.14 $0.14 (0%) $0.14 $0.14 303 $332.46 M
01/16/2025 $0.12 $0.14 (17.5%) $0.14 $0.12 3,500 $337.98 M
01/15/2025 $0.12 $0.12 (-4.17%) $0.12 $0.12 2,500 $340.19 M
01/14/2025 $0.14 $0.12 (-14.29%) $0.14 $0.12 600 $339.09 M
01/13/2025 $0.15 $0.11 (-24.73%) $0.15 $0.11 800 $323.62 M
01/10/2025 $0.15 $0.12 (-18.64%) $0.15 $0.12 2,848 $323.62 M
01/08/2025 $0.12 $0.15 (24.92%) $0.15 $0.11 7,000 $347.92 M
01/07/2025 $0.15 $0.15 (0.03%) $0.17 $0.15 1,902 $349.03 M
01/06/2025 $0.13 $0.15 (17.31%) $0.15 $0.13 4,800 $352.34 M