5 DAY PERFORMANCE
+38.60%
1 MONTH PERFORMANCE
+21.54%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
+32.77%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-24.04%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 75.17 K | |
| 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 |
| 08/04/2026 | $1.71 | $1.54 (-9.94%) | $1.72 | $1.47 | 546.30 K | $182.06 M |
| 08/03/2026 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.67 | 600.20 K | $200.97 M |
| 07/31/2026 | $1.74 | $1.73 (-0.57%) | $1.79 | $1.69 | 778.10 K | $204.52 M |
| 07/30/2026 | $1.60 | $1.71 (6.87%) | $1.71 | $1.59 | 607.44 K | $202.15 M |
| 07/29/2026 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.61 | 451.70 K | $192.69 M |
| 07/28/2026 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.67 | 248.22 K | $197.42 M |
| 07/27/2026 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.64 | 433.31 K | $203.33 M |
| 07/24/2026 | $1.73 | $1.69 (-2.31%) | $1.74 | $1.67 | 339.40 K | $199.79 M |
| 07/23/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.71 | 675.22 K | $205.70 M |
| 07/22/2026 | $1.79 | $1.77 (-1.12%) | $1.86 | $1.76 | 205.43 K | $209.25 M |
| 07/21/2026 | $1.68 | $1.80 (7.14%) | $1.81 | $1.66 | 324.72 K | $212.79 M |
| 07/20/2026 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.69 | 209.10 K | $200.97 M |
| 07/17/2026 | $1.68 | $1.73 (2.98%) | $1.76 | $1.66 | 235.70 K | $204.52 M |
| 07/16/2026 | $1.69 | $1.69 (0%) | $1.73 | $1.66 | 260.70 K | $199.79 M |
| 07/15/2026 | $1.82 | $1.71 (-6.04%) | $1.83 | $1.66 | 288.80 K | $202.15 M |
| 07/14/2026 | $1.67 | $1.79 (7.19%) | $1.82 | $1.65 | 541.55 K | $211.61 M |
| 07/13/2026 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.67 | 290.35 K | $197.42 M |
| 07/10/2026 | $1.72 | $1.73 (0.58%) | $1.76 | $1.67 | 205.84 K | $204.52 M |
| 07/09/2026 | $1.66 | $1.72 (3.61%) | $1.76 | $1.66 | 320.20 K | $203.33 M |
| 07/08/2026 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.64 | 168.61 K | $196.24 M |
| 07/07/2026 | $1.67 | $1.72 (2.99%) | $1.73 | $1.62 | 407.20 K | $203.33 M |
| 07/06/2026 | $1.66 | $1.68 (1.2%) | $1.70 | $1.64 | 181.00 K | $198.61 M |
| 07/02/2026 | $1.75 | $1.68 (-4%) | $1.84 | $1.60 | 968.54 K | $198.61 M |
| 07/01/2026 | $1.74 | $1.74 (0%) | $1.83 | $1.64 | 586.86 K | $205.70 M |
| 06/30/2026 | $1.55 | $1.76 (13.55%) | $1.85 | $1.55 | 1.09 M | $208.06 M |
| 06/29/2026 | $1.48 | $1.50 (1.35%) | $1.70 | $1.45 | 883.70 K | $177.33 M |
| 06/26/2026 | $1.48 | $1.46 (-1.35%) | $1.64 | $1.45 | 4.83 M | $172.60 M |
| 06/25/2026 | $1.56 | $1.48 (-5.13%) | $1.58 | $1.46 | 511.75 K | $174.96 M |
| 06/24/2026 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.52 | 399.94 K | $180.87 M |
| 06/23/2026 | $1.58 | $1.61 (1.9%) | $1.62 | $1.57 | 262.12 K | $190.33 M |
| 06/22/2026 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.59 | 180.97 K | $190.33 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.
