5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-14.71%
6 MONTH PERFORMANCE
-22.20%
YEAR-TO-DATE PERFORMANCE
-20.65%
1 YEAR PERFORMANCE
-53.29%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.14 | $3.14 (0%) | $3.27 | $3.10 | 26,660 | $359.86 M |
| 03/11/2025 | $3.17 | $3.10 (-2.21%) | $3.24 | $3.02 | 28,200 | $342.40 M |
| 03/10/2025 | $3.29 | $3.12 (-5.17%) | $3.36 | $3.05 | 22,936 | $344.61 M |
| 03/07/2025 | $3.44 | $3.29 (-4.36%) | $3.54 | $3.22 | 50,549 | $363.39 M |
| 03/06/2025 | $3.47 | $3.43 (-1.15%) | $3.50 | $3.33 | 28,500 | $378.85 M |
| 03/05/2025 | $3.35 | $3.47 (3.58%) | $3.50 | $3.34 | 43,600 | $383.27 M |
| 03/04/2025 | $3.17 | $3.36 (5.99%) | $3.38 | $3.16 | 72,600 | $371.12 M |
| 03/03/2025 | $3.29 | $3.17 (-3.65%) | $3.35 | $3.10 | 42,446 | $350.13 M |
| 02/28/2025 | $3.12 | $3.26 (4.49%) | $3.28 | $3.07 | 35,000 | $360.07 M |
| 02/27/2025 | $3.01 | $3.06 (1.66%) | $3.14 | $3.01 | 42,638 | $337.98 M |
| 02/26/2025 | $3.07 | $3.01 (-1.95%) | $3.09 | $3.01 | 38,016 | $332.46 M |
| 02/25/2025 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.05 | 29,144 | $336.88 M |
| 02/24/2025 | $3.15 | $3.06 (-2.86%) | $3.24 | $3.05 | 66,000 | $337.98 M |
| 02/21/2025 | $3.28 | $3.16 (-3.66%) | $3.34 | $3.16 | 42,400 | $349.03 M |
| 02/20/2025 | $2.99 | $3.19 (6.69%) | $3.21 | $2.99 | 26,646 | $352.34 M |
| 02/19/2025 | $3.05 | $3.03 (-0.66%) | $3.10 | $2.99 | 58,512 | $334.67 M |
| 02/18/2025 | $3.07 | $3.09 (0.65%) | $3.14 | $3.06 | 27,915 | $341.30 M |
| 02/14/2025 | $3.23 | $3.07 (-4.95%) | $3.23 | $3.05 | 48,218 | $339.09 M |
| 02/13/2025 | $3.39 | $3.20 (-5.6%) | $3.39 | $3.19 | 41,700 | $353.45 M |
| 02/12/2025 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.36 | 27,743 | $372.22 M |
| 02/11/2025 | $3.51 | $3.54 (0.85%) | $3.57 | $3.41 | 33,649 | $391.00 M |
| 02/10/2025 | $3.59 | $3.56 (-0.84%) | $3.62 | $3.42 | 41,400 | $393.21 M |
| 02/07/2025 | $3.49 | $3.54 (1.43%) | $3.63 | $3.43 | 43,345 | $391.00 M |
| 02/06/2025 | $3.53 | $3.50 (-0.85%) | $3.59 | $3.35 | 44,902 | $386.58 M |
| 02/05/2025 | $3.49 | $3.56 (2.01%) | $3.57 | $3.43 | 25,536 | $393.21 M |
| 02/04/2025 | $3.39 | $3.53 (4.13%) | $3.59 | $3.37 | 38,710 | $389.90 M |
| 02/03/2025 | $3.31 | $3.41 (3.02%) | $3.43 | $3.28 | 44,300 | $376.64 M |
| 01/31/2025 | $3.38 | $3.46 (2.37%) | $3.47 | $3.29 | 51,100 | $382.16 M |
| 01/30/2025 | $3.53 | $3.37 (-4.53%) | $3.55 | $3.34 | 31,200 | $372.22 M |
| 01/29/2025 | $3.65 | $3.53 (-3.29%) | $3.72 | $3.50 | 32,442 | $389.90 M |
| 01/28/2025 | $3.56 | $3.66 (2.81%) | $3.93 | $3.50 | 102,400 | $404.25 M |
| 01/27/2025 | $3.36 | $3.56 (5.95%) | $4.10 | $3.36 | 597,900 | $393.21 M |
| 01/24/2025 | $3.27 | $3.37 (3.06%) | $3.45 | $3.27 | 31,600 | $372.22 M |
| 01/23/2025 | $3.17 | $3.31 (4.42%) | $3.39 | $3.17 | 67,800 | $365.60 M |
| 01/22/2025 | $3.09 | $3.19 (3.24%) | $3.22 | $3.01 | 101,830 | $352.34 M |
| 01/21/2025 | $3.02 | $3.03 (0.33%) | $3.10 | $3.01 | 23,700 | $334.67 M |
| 01/17/2025 | $3.07 | $3.01 (-1.95%) | $3.09 | $2.96 | 35,400 | $332.46 M |
| 01/16/2025 | $3.09 | $3.06 (-0.97%) | $3.10 | $3.00 | 42,300 | $337.98 M |
| 01/15/2025 | $3.10 | $3.08 (-0.65%) | $3.15 | $2.97 | 46,000 | $340.19 M |
| 01/14/2025 | $2.95 | $3.07 (4.07%) | $3.08 | $2.95 | 54,600 | $339.09 M |
| 01/13/2025 | $2.90 | $2.93 (1.03%) | $2.94 | $2.70 | 85,500 | $323.62 M |
| 01/10/2025 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.90 | 103,400 | $323.62 M |
| 01/08/2025 | $3.15 | $3.15 (0%) | $3.16 | $3.03 | 57,836 | $347.92 M |
| 01/07/2025 | $3.24 | $3.16 (-2.47%) | $3.30 | $3.09 | 87,203 | $349.03 M |
| 01/06/2025 | $3.48 | $3.19 (-8.33%) | $3.50 | $3.18 | 98,061 | $352.34 M |
| 01/03/2025 | $3.74 | $3.43 (-8.29%) | $3.74 | $3.36 | 166,318 | $378.85 M |
| 01/02/2025 | $4.05 | $3.74 (-7.65%) | $4.08 | $3.69 | 172,200 | $413.09 M |
| 12/31/2024 | $3.94 | $4.02 (2.03%) | $4.10 | $3.80 | 77,700 | $444.02 M |
| 12/30/2024 | $3.88 | $3.89 (0.26%) | $3.93 | $3.84 | 35,529 | $429.66 M |
| 12/27/2024 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.77 | 64,000 | $437.39 M |
| 12/26/2024 | $3.99 | $3.99 (0%) | $4.01 | $3.88 | 36,007 | $440.70 M |
| 12/24/2024 | $3.92 | $3.97 (1.28%) | $4.01 | $3.92 | 25,100 | $438.49 M |
| 12/23/2024 | $3.64 | $3.97 (9.07%) | $4.01 | $3.64 | 116,518 | $438.49 M |
| 12/20/2024 | $3.57 | $3.65 (2.24%) | $3.65 | $3.55 | 254,500 | $403.15 M |
| 12/19/2024 | $3.64 | $3.62 (-0.55%) | $3.67 | $3.50 | 89,100 | $399.84 M |
| 12/18/2024 | $3.92 | $3.53 (-9.95%) | $4.00 | $3.51 | 75,400 | $389.90 M |
| 12/17/2024 | $3.81 | $3.90 (2.36%) | $4.01 | $3.81 | 262,836 | $430.76 M |
| 12/16/2024 | $3.89 | $3.79 (-2.57%) | $4.03 | $3.73 | 91,300 | $418.61 M |
| 12/13/2024 | $3.79 | $3.89 (2.64%) | $4.18 | $3.79 | 154,237 | $429.66 M |
| 12/12/2024 | $3.67 | $3.74 (1.91%) | $3.91 | $3.62 | 148,100 | $413.09 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.
