-
5 DAY PERFORMANCE
-13.22% -
1 MONTH PERFORMANCE
-18.75% -
3 MONTH PERFORMANCE
+0.78% -
6 MONTH PERFORMANCE
-62.86% -
YEAR-TO-DATE PERFORMANCE
-86.60% -
1 YEAR PERFORMANCE
-76.58%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.13 | $0.13 (-0.62%) | $0.13 | $0.13 | 1,000 | $440.70 M |
| 11/06/2024 | $0.14 | $0.15 (8.15%) | $0.15 | $0.14 | 2,500 | $443.14 M |
| 11/05/2024 | $0.10 | $0.11 (8.91%) | $0.14 | $0.09 | 68,013 | $419.94 M |
| 11/04/2024 | $0.12 | $0.14 (14.41%) | $0.14 | $0.12 | 2,400 | $395.53 M |
| 11/01/2024 | $0.12 | $0.15 (22.79%) | $0.15 | $0.12 | 200 | $399.19 M |
| 10/31/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.12 | 1,900 | $421.16 M |
| 10/30/2024 | $0.11 | $0.13 (11.11%) | $0.14 | $0.10 | 3,735 | $462.67 M |
| 10/29/2024 | $0.15 | $0.14 (-6.99%) | $0.15 | $0.13 | 826 | $482.20 M |
| 10/28/2024 | $0.13 | $0.15 (12.04%) | $0.15 | $0.11 | 2,200 | $469.99 M |
| 10/25/2024 | $0.12 | $0.15 (23.74%) | $0.15 | $0.11 | 5,200 | $426.05 M |
| 10/24/2024 | $0.11 | $0.13 (17.51%) | $0.13 | $0.10 | 20,016 | $412.62 M |
| 10/23/2024 | $0.11 | $0.12 (4.55%) | $0.13 | $0.09 | 35,400 | $417.50 M |
| 10/22/2024 | $0.10 | $0.10 (-0.99%) | $0.10 | $0.09 | 5,727 | $415.06 M |
| 10/21/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 138,049 | $408.96 M |
| 10/18/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $417.50 M |
| 10/17/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $417.50 M |
| 10/16/2024 | $0.11 | $0.11 (5.31%) | $0.11 | $0.11 | 1,000 | $432.15 M |
| 10/15/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 734 | $422.38 M |
| 10/14/2024 | $0.12 | $0.11 (-9.08%) | $0.12 | $0.11 | 700 | $405.29 M |
| 10/11/2024 | $0.22 | $0.13 (-43.61%) | $0.22 | $0.13 | 3,325 | $405.29 M |
| 10/10/2024 | $0.13 | $0.14 (7.71%) | $0.14 | $0.13 | 641 | $405.29 M |
| 10/09/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 254,326 | $419.94 M |
| 10/08/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $419.94 M |
| 10/07/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $412.62 M |
| 10/04/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $438.25 M |
| 10/03/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $433.37 M |
| 10/02/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $439.48 M |
| 10/01/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 200 | $429.71 M |
| 09/30/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $444.36 M |
| 09/27/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $460.23 M |
| 09/26/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $461.45 M |
| 09/25/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $454.12 M |
| 09/24/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $466.33 M |
| 09/23/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $465.11 M |
| 09/20/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 108 | $480.98 M |
| 09/19/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $520.05 M |
| 09/18/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $502.95 M |
| 09/17/2024 | $0.15 | $0.15 (1.67%) | $0.15 | $0.15 | 600 | $521.27 M |
| 09/16/2024 | $0.19 | $0.14 (-25%) | $0.21 | $0.14 | 3,600 | $532.25 M |
| 09/13/2024 | $0.16 | $0.18 (12.31%) | $0.18 | $0.16 | 500 | $531.03 M |
| 09/12/2024 | $0.21 | $0.18 (-13.1%) | $0.23 | $0.16 | 1,500 | $500.51 M |
| 09/11/2024 | $0.21 | $0.16 (-23.81%) | $0.21 | $0.14 | 1,310 | $526.15 M |
| 09/10/2024 | $0.13 | $0.15 (13.65%) | $0.20 | $0.13 | 3,530 | $506.62 M |
| 09/09/2024 | $0.15 | $0.20 (30.8%) | $0.20 | $0.15 | 1,000 | $489.53 M |
| 09/06/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $429.71 M |
| 09/05/2024 | $0.15 | $0.20 (37.93%) | $0.20 | $0.12 | 4,045 | $446.80 M |
| 09/04/2024 | $0.13 | $0.15 (11.54%) | $0.17 | $0.13 | 2,802 | $419.94 M |
| 09/03/2024 | $0.13 | $0.12 (-6%) | $0.13 | $0.12 | 210 | $367.45 M |
| 08/30/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $390.64 M |
| 08/29/2024 | $0.15 | $0.22 (45.24%) | $0.23 | $0.13 | 2,921 | $373.55 M |
| 08/28/2024 | $0.18 | $0.21 (18.38%) | $0.43 | $0.12 | 348,100 | $373.55 M |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 500 | $354.02 M |
| 08/26/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 3,800 | $374.77 M |
| 08/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 100 | $401.63 M |
| 08/22/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $373.55 M |
| 08/21/2024 | $0.16 | $0.14 (-10.63%) | $0.16 | $0.14 | 1,200 | $363.79 M |
| 08/20/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.12 | 840 | $351.58 M |
| 08/19/2024 | $0.15 | $0.14 (-2.61%) | $0.15 | $0.14 | 800 | $355.24 M |
| 08/16/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $332.05 M |
| 08/15/2024 | $0.16 | $0.16 (-1.62%) | $0.18 | $0.16 | 900 | $329.61 M |
| 08/14/2024 | $0.14 | $0.15 (4.19%) | $0.16 | $0.10 | 500 | $322.28 M |
| 08/13/2024 | $0.17 | $0.17 (0.96%) | $0.17 | $0.16 | 2,044 | $336.93 M |
| 08/12/2024 | $0.14 | $0.11 (-16.92%) | $0.14 | $0.11 | 1,600 | $317.40 M |
| 08/09/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $334.49 M |
| 08/08/2024 | $0.10 | $0.13 (29%) | $0.13 | $0.10 | 320 | $345.48 M |