Waldencast plc (WALD) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.49

$1.6

5 DAY PERFORMANCE

+85.88%

1 MONTH PERFORMANCE

+66.32%

3 MONTH PERFORMANCE

+6.76%

6 MONTH PERFORMANCE

+51.92%

YEAR-TO-DATE PERFORMANCE

-15.96%

1 YEAR PERFORMANCE

-13.66%

Waldencast plc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2026	$0.75	$0.85 (13.33%)	$0.88	$0.75	13.10 K	$100.89 M
10/14/2026	$0.70	$0.81 (15.71%)	$0.90	$0.70	165.19 K	$96.14 M
10/13/2026	$0.70	$0.85 (21.44%)	$0.85	$0.69	28.69 K	$100.90 M
10/12/2026	$0.81	$0.76 (-6.16%)	$0.85	$0.65	131.17 K	$90.22 M
10/09/2026	$0.95	$0.75 (-21.05%)	$1.00	$0.71	32.85 K	$89.02 M
10/08/2026	$1.00	$0.95 (-5%)	$1.00	$0.95	4.68 K
10/07/2026	$1.00	$0.97 (-3%)	$1.07	$0.97	27.03 K
10/06/2026	$0.85	$1.05 (23.53%)	$1.15	$0.85	162.86 K	$124.63 M
10/05/2026	$1.00	$0.95 (-5%)	$1.00	$0.82	91.07 K	$112.76 M
10/02/2026	$0.93	$0.88 (-5.44%)	$0.99	$0.86	277.02 K	$104.38 M
10/01/2026	$0.84	$0.92 (9.85%)	$0.96	$0.84	305.02 K	$109.52 M
09/30/2026	$0.93	$0.86 (-7.35%)	$0.97	$0.82	289.92 K	$102.02 M
09/29/2026	$1.02	$0.93 (-9.05%)	$1.06	$0.92	287.91 K	$110.11 M
09/28/2026	$1.01	$1.06 (4.95%)	$1.07	$1.01	265.58 K	$125.82 M
09/25/2026	$1.01	$1.03 (1.98%)	$1.05	$0.98	277.61 K	$121.76 M
09/24/2026	$1.01	$1.03 (1.98%)	$1.05	$0.97	325.16 K	$121.76 M
09/23/2026	$1.05	$1.02 (-2.86%)	$1.13	$0.98	193.93 K	$120.58 M
09/22/2026	$1.10	$1.07 (-2.73%)	$1.12	$1.07	573.80 K	$126.49 M
09/21/2026	$1.14	$1.10 (-3.51%)	$1.14	$1.07	502.00 K	$130.04 M
09/18/2026	$1.15	$1.16 (0.87%)	$1.16	$1.13	360.70 K	$137.13 M
09/17/2026	$1.14	$1.15 (0.88%)	$1.18	$1.07	360.34 K	$135.95 M
09/16/2026	$1.09	$1.14 (4.59%)	$1.18	$1.07	287.40 K	$134.77 M
09/15/2026	$1.13	$1.12 (-0.88%)	$1.16	$1.08	151.20 K	$132.40 M
09/14/2026	$1.15	$1.18 (2.61%)	$1.18	$1.05	2.75 M	$139.50 M
09/11/2026	$1.36	$1.31 (-3.68%)	$1.36	$1.30	39.05 K	$154.87 M
09/10/2026	$1.31	$1.33 (1.53%)	$1.36	$1.31	76.40 K	$157.23 M
09/09/2026	$1.33	$1.33 (0%)	$1.38	$1.31	130.13 K	$157.23 M
09/08/2026	$1.36	$1.29 (-5.15%)	$1.38	$1.28	128.20 K	$152.50 M
09/04/2026	$1.36	$1.37 (0.74%)	$1.39	$1.36	80.40 K	$161.96 M
09/03/2026	$1.34	$1.37 (2.24%)	$1.39	$1.34	63.96 K	$161.96 M
09/02/2026	$1.47	$1.35 (-8.16%)	$1.47	$1.35	236.56 K	$159.59 M
09/01/2026	$1.37	$1.35 (-1.46%)	$1.37	$1.32	244.88 K	$159.59 M
08/31/2026	$1.34	$1.39 (3.73%)	$1.41	$1.30	92.06 K	$164.32 M
08/28/2026	$1.36	$1.34 (-1.47%)	$1.36	$1.33	21.20 K	$158.41 M
08/27/2026	$1.37	$1.36 (-0.73%)	$1.37	$1.35	43.70 K	$160.78 M
08/26/2026	$1.33	$1.37 (3.01%)	$1.39	$1.32	143.21 K	$161.96 M
08/25/2026	$1.33	$1.36 (2.26%)	$1.39	$1.29	333.70 K	$160.78 M
08/24/2026	$1.29	$1.33 (3.1%)	$1.35	$1.29	181.44 K	$157.23 M
08/21/2026	$1.33	$1.30 (-2.26%)	$1.37	$1.26	634.84 K	$153.68 M
08/20/2026	$1.30	$1.35 (3.85%)	$1.35	$1.27	291.53 K	$159.59 M
08/19/2026	$1.36	$1.33 (-2.21%)	$1.38	$1.30	351.71 K	$157.23 M
08/18/2026	$1.34	$1.37 (2.24%)	$1.40	$1.30	229.80 K	$161.96 M
08/17/2026	$1.35	$1.36 (0.74%)	$1.40	$1.30	159.40 K	$160.78 M
08/14/2026	$1.34	$1.35 (0.75%)	$1.37	$1.29	93.33 K	$159.59 M
08/13/2026	$1.29	$1.35 (4.65%)	$1.42	$1.29	173.00 K	$159.59 M
08/12/2026	$1.33	$1.28 (-3.76%)	$1.33	$1.27	81.60 K	$151.32 M
08/11/2026	$1.39	$1.31 (-5.76%)	$1.40	$1.31	85.50 K	$154.87 M
08/10/2026	$1.40	$1.39 (-0.71%)	$1.43	$1.34	148.40 K	$164.32 M
08/07/2026	$1.43	$1.39 (-2.8%)	$1.45	$1.39	47.51 K	$164.32 M
08/06/2026	$1.49	$1.44 (-3.36%)	$1.51	$1.44	272.00 K	$170.23 M
08/05/2026	$1.54	$1.48 (-3.9%)	$1.54	$1.47	250.40 K	$174.96 M