5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-31.53%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-66.43%
YEAR-TO-DATE PERFORMANCE
-71.76%
1 YEAR PERFORMANCE
-66.43%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 554 | $193.12 M |
| 08/19/2025 | $0.06 | $0.05 (-12.73%) | $0.07 | $0.04 | 258.72 K | $204.48 M |
| 08/18/2025 | $0.06 | $0.06 (3.72%) | $0.06 | $0.06 | 36.23 K | $204.48 M |
| 08/15/2025 | $0.05 | $0.06 (24.73%) | $0.06 | $0.04 | 135.00 K | $196.53 M |
| 08/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $209.03 M |
| 08/13/2025 | $0.04 | $0.07 (74.75%) | $0.07 | $0.04 | 54.70 K | $218.12 M |
| 08/12/2025 | $0.06 | $0.05 (-22%) | $0.06 | $0.05 | 222 | $213.57 M |
| 08/11/2025 | $0.04 | $0.05 (31%) | $0.05 | $0.04 | 54.44 K | $190.85 M |
| 08/08/2025 | $0.04 | $0.04 (9.75%) | $0.06 | $0.04 | 427.70 K | $186.31 M |
| 08/07/2025 | $0.04 | $0.05 (23.26%) | $0.06 | $0.04 | 56.50 K | $182.90 M |
| 08/06/2025 | $0.05 | $0.04 (-16.67%) | $0.05 | $0.04 | 92.50 K | $190.85 M |
| 08/05/2025 | $0.05 | $0.05 (-7.78%) | $0.05 | $0.05 | 15.83 K | $197.67 M |
| 08/04/2025 | $0.06 | $0.05 (-9.81%) | $0.06 | $0.05 | 3.20 K | $206.76 M |
| 08/01/2025 | $0.05 | $0.05 (-0.43%) | $0.05 | $0.05 | 3.70 K | $193.12 M |
| 07/31/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 5.00 K | $202.21 M |
| 07/30/2025 | $0.05 | $0.06 (22.48%) | $0.06 | $0.05 | 37.50 K | $227.20 M |
| 07/29/2025 | $0.06 | $0.05 (-15.38%) | $0.07 | $0.05 | 8.50 K | $234.02 M |
| 07/28/2025 | $0.06 | $0.06 (2.13%) | $0.06 | $0.06 | 4.90 K | $244.24 M |
| 07/25/2025 | $0.06 | $0.06 (-0.81%) | $0.06 | $0.06 | 3.31 K | $259.01 M |
| 07/24/2025 | $0.06 | $0.07 (12.24%) | $0.07 | $0.06 | 4.50 K | $273.78 M |
| 07/23/2025 | $0.06 | $0.08 (27.5%) | $0.08 | $0.06 | 900 | $282.87 M |
| 07/22/2025 | $0.08 | $0.06 (-24.34%) | $0.08 | $0.06 | 4.52 K | $276.05 M |
| 07/21/2025 | $0.05 | $0.07 (37.18%) | $0.08 | $0.05 | 314.50 K | $260.15 M |
| 07/18/2025 | $0.07 | $0.07 (-0.43%) | $0.07 | $0.05 | 25.80 K | $261.28 M |
| 07/17/2025 | $0.07 | $0.09 (37.1%) | $0.09 | $0.07 | 3.41 K | $270.37 M |
| 07/16/2025 | $0.07 | $0.07 (-7%) | $0.08 | $0.06 | 213.73 K | $279.46 M |
| 07/15/2025 | $0.07 | $0.07 (-0.14%) | $0.07 | $0.07 | 2.55 K | $274.92 M |
| 07/14/2025 | $0.09 | $0.07 (-24.15%) | $0.10 | $0.07 | 8.30 K | $282.87 M |
| 07/11/2025 | $0.08 | $0.09 (5.78%) | $0.09 | $0.07 | 3.40 K | $288.55 M |
| 07/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $291.96 M |
| 07/09/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5 | $293.09 M |
| 07/08/2025 | $0.09 | $0.09 (-3.41%) | $0.09 | $0.08 | 2.30 K | $303.32 M |
| 07/07/2025 | $0.09 | $0.09 (0.57%) | $0.09 | $0.07 | 3.60 K | $302.18 M |
| 07/03/2025 | $0.08 | $0.08 (-1.32%) | $0.08 | $0.08 | 5.90 K | $320.36 M |
| 07/02/2025 | $0.08 | $0.08 (-3.19%) | $0.08 | $0.07 | 5.70 K | $309.00 M |
| 07/01/2025 | $0.09 | $0.09 (-0.23%) | $0.09 | $0.07 | 3.21 K | $286.28 M |
| 06/30/2025 | $0.07 | $0.10 (38.77%) | $0.10 | $0.07 | 3.54 K | $278.32 M |
| 06/27/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $295.37 M |
| 06/26/2025 | $0.06 | $0.07 (23.72%) | $0.07 | $0.05 | 760.60 K | $285.14 M |
| 06/25/2025 | $0.05 | $0.05 (-1.85%) | $0.06 | $0.05 | 45.70 K | $306.73 M |
| 06/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.50 K | $268.10 M |
| 06/23/2025 | $0.06 | $0.06 (-9.24%) | $0.06 | $0.06 | 4.30 K | $255.60 M |
| 06/20/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2.10 K | $255.60 M |
| 06/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.10 K | $255.60 M |
| 06/17/2025 | $0.06 | $0.07 (28.46%) | $0.07 | $0.06 | 10.84 K | $244.24 M |
| 06/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.00 K | $248.79 M |
| 06/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 3.80 K | $249.92 M |
| 06/12/2025 | $0.06 | $0.06 (7.14%) | $0.06 | $0.06 | 3.90 K | $259.01 M |
| 06/11/2025 | $0.06 | $0.06 (0%) | $0.08 | $0.05 | 2.50 K | $268.10 M |
| 06/10/2025 | $0.08 | $0.06 (-22.78%) | $0.09 | $0.06 | 549.63 K | $261.28 M |
| 06/09/2025 | $0.05 | $0.08 (57.03%) | $0.08 | $0.05 | 2.90 K | $263.56 M |
| 06/06/2025 | $0.06 | $0.08 (38.54%) | $0.08 | $0.05 | 20.70 K | $278.32 M |
| 06/05/2025 | $0.08 | $0.08 (-2.23%) | $0.08 | $0.07 | 1.50 K | $269.24 M |
| 06/04/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $271.51 M |
| 06/03/2025 | $0.07 | $0.09 (29.81%) | $0.09 | $0.05 | 3.90 K | $272.64 M |
| 06/02/2025 | $0.08 | $0.09 (17.85%) | $0.09 | $0.07 | 11.80 K | $276.05 M |
| 05/30/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.08 | 800 | $305.59 M |
| 05/29/2025 | $0.06 | $0.10 (59.35%) | $0.10 | $0.06 | 9.60 K | $301.05 M |
| 05/28/2025 | $0.11 | $0.10 (-4.65%) | $0.11 | $0.06 | 4.53 K | $303.32 M |
| 05/27/2025 | $0.08 | $0.09 (17.92%) | $0.10 | $0.08 | 7.92 K | $299.91 M |
| 05/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $269.24 M |
| 05/22/2025 | $0.05 | $0.08 (67.8%) | $0.08 | $0.04 | 143.90 K | $268.10 M |
| 05/21/2025 | $0.05 | $0.06 (31.58%) | $0.08 | $0.04 | 43.35 K | $246.52 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.
