5 DAY PERFORMANCE
+27.27%
1 MONTH PERFORMANCE
-31.71%
3 MONTH PERFORMANCE
-57.06%
6 MONTH PERFORMANCE
-51.72%
YEAR-TO-DATE PERFORMANCE
-58.82%
1 YEAR PERFORMANCE
-74.07%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/20/2025 | $0.05 | $0.05 (9.67%) | $0.05 | $0.05 | 1.90 K | $247.65 M |
| 05/19/2025 | $0.07 | $0.08 (13.15%) | $0.08 | $0.04 | 86.70 K | $240.84 M |
| 05/16/2025 | $0.08 | $0.10 (21.88%) | $0.10 | $0.08 | 9.50 K | $239.70 M |
| 05/15/2025 | $0.08 | $0.10 (21.57%) | $0.10 | $0.08 | 24.70 K | $249.92 M |
| 05/14/2025 | $0.08 | $0.11 (43.37%) | $0.11 | $0.08 | 1.70 K | $272.64 M |
| 05/13/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 64.34 K | $344.21 M |
| 05/12/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $349.89 M |
| 05/09/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.08 | 5.00 K | $320.36 M |
| 05/08/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $306.73 M |
| 05/07/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $318.09 M |
| 05/06/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $307.86 M |
| 05/05/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $309.00 M |
| 05/02/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $315.81 M |
| 05/01/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $314.68 M |
| 04/30/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $309.00 M |
| 04/29/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $311.27 M |
| 04/28/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $305.59 M |
| 04/25/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $305.59 M |
| 04/24/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $320.36 M |
| 04/23/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $322.63 M |
| 04/22/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $332.85 M |
| 04/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $312.41 M |
| 04/17/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 103 | $297.64 M |
| 04/16/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 903 | $297.64 M |
| 04/15/2025 | $0.07 | $0.09 (25.18%) | $0.09 | $0.07 | 2.31 K | $264.69 M |
| 04/14/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $281.73 M |
| 04/11/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $277.19 M |
| 04/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 101 | $286.28 M |
| 04/09/2025 | $0.09 | $0.08 (-12.87%) | $0.09 | $0.07 | 1.30 K | $299.91 M |
| 04/08/2025 | $0.10 | $0.08 (-18.74%) | $0.12 | $0.08 | 3.50 K | $265.83 M |
| 04/07/2025 | $0.13 | $0.09 (-30.31%) | $0.13 | $0.09 | 6.34 K | $285.14 M |
| 04/04/2025 | $0.11 | $0.11 (-4.71%) | $0.13 | $0.11 | 10.80 K | $288.55 M |
| 04/03/2025 | $0.13 | $0.13 (-0.76%) | $0.13 | $0.13 | 11.24 K | $304.45 M |
| 04/02/2025 | $0.15 | $0.13 (-12.37%) | $0.15 | $0.13 | 1.25 K | $337.40 M |
| 04/01/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $337.40 M |
| 03/31/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 3.01 K | $340.81 M |
| 03/28/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $339.67 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.
