5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
+21.54%
3 MONTH PERFORMANCE
+29.51%
6 MONTH PERFORMANCE
-16.84%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-29.78%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.59 | 180.97 K | $190.33 M |
| 06/18/2026 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.63 | 290.50 K | $196.24 M |
| 06/17/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.62 | 280.81 K | $196.24 M |
| 06/16/2026 | $1.85 | $1.74 (-5.95%) | $1.86 | $1.72 | 124.60 K | $205.70 M |
| 06/15/2026 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.67 | 803.33 K | $215.16 M |
| 06/12/2026 | $1.82 | $1.86 (2.2%) | $1.91 | $1.81 | 575.90 K | $219.88 M |
| 06/11/2026 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.78 | 217.29 K | $219.88 M |
| 06/10/2026 | $1.66 | $1.87 (12.65%) | $1.88 | $1.65 | 264.70 K | $221.07 M |
| 06/09/2026 | $1.64 | $1.66 (1.22%) | $1.71 | $1.63 | 146.43 K | $196.24 M |
| 06/08/2026 | $1.72 | $1.64 (-4.65%) | $1.81 | $1.61 | 226.21 K | $193.88 M |
| 06/05/2026 | $1.71 | $1.72 (0.58%) | $1.76 | $1.63 | 258.88 K | $203.33 M |
| 06/04/2026 | $1.72 | $1.75 (1.74%) | $1.78 | $1.59 | 545.12 K | $206.88 M |
| 06/03/2026 | $1.80 | $1.71 (-5%) | $1.89 | $1.71 | 553.65 K | $202.15 M |
| 06/02/2026 | $1.77 | $1.85 (4.52%) | $1.94 | $1.60 | 817.62 K | $218.70 M |
| 06/01/2026 | $1.38 | $1.83 (32.61%) | $1.98 | $1.23 | 10.82 M | $216.34 M |
| 05/29/2026 | $1.35 | $1.23 (-8.89%) | $1.36 | $1.23 | 216.22 K | $145.41 M |
| 05/28/2026 | $1.31 | $1.36 (3.82%) | $1.36 | $1.30 | 128.34 K | $160.78 M |
| 05/27/2026 | $1.24 | $1.31 (5.65%) | $1.33 | $1.24 | 230.40 K | $154.87 M |
| 05/26/2026 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.19 | 252.01 K | $151.32 M |
| 05/22/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.29 | 155.50 K | $153.68 M |
| 05/21/2026 | $1.28 | $1.30 (1.56%) | $1.34 | $1.24 | 188.92 K | $153.68 M |
| 05/20/2026 | $1.27 | $1.31 (3.15%) | $1.36 | $1.26 | 200.74 K | $154.87 M |
| 05/19/2026 | $1.55 | $1.31 (-15.48%) | $1.55 | $1.29 | 273.25 K | $154.87 M |
| 05/18/2026 | $1.45 | $1.56 (7.59%) | $1.57 | $1.44 | 91.40 K | $184.42 M |
| 05/15/2026 | $1.63 | $1.47 (-9.82%) | $1.63 | $1.46 | 239.54 K | $173.78 M |
| 05/14/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.57 | 169.32 K | $192.69 M |
| 05/13/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.60 | 291.80 K | $195.06 M |
| 05/12/2026 | $1.66 | $1.71 (3.01%) | $1.78 | $1.55 | 334.55 K | $202.15 M |
| 05/11/2026 | $1.81 | $1.67 (-7.73%) | $1.84 | $1.60 | 398.30 K | $197.42 M |
| 05/08/2026 | $1.42 | $1.80 (26.76%) | $1.80 | $1.42 | 980.32 K | $212.79 M |
| 05/07/2026 | $1.18 | $1.40 (18.64%) | $1.42 | $1.12 | 771.65 K | $165.50 M |
| 05/06/2026 | $1.02 | $1.21 (18.63%) | $1.22 | $0.99 | 769.83 K | $143.04 M |
| 05/05/2026 | $0.88 | $1.04 (18.18%) | $1.05 | $0.87 | 1.11 M | $122.95 M |
| 05/04/2026 | $0.92 | $0.88 (-4.52%) | $1.00 | $0.88 | 677.03 K | $104.39 M |
| 05/01/2026 | $0.88 | $0.96 (9.24%) | $1.04 | $0.86 | 1.68 M | $113.62 M |
| 04/30/2026 | $0.78 | $0.89 (14.54%) | $0.92 | $0.72 | 3.88 M | $105.21 M |
| 04/29/2026 | $1.04 | $0.76 (-26.63%) | $1.05 | $0.76 | 39.75 M | $90.20 M |
| 04/28/2026 | $0.79 | $0.78 (-1.88%) | $0.80 | $0.76 | 3.52 M | $92.12 M |
| 04/27/2026 | $0.83 | $0.77 (-7.33%) | $0.87 | $0.75 | 158.60 K | $91.04 M |
| 04/24/2026 | $0.83 | $0.85 (3.12%) | $0.86 | $0.77 | 131.15 K | $100.66 M |
| 04/23/2026 | $0.88 | $0.80 (-8.78%) | $0.89 | $0.79 | 167.70 K | $94.57 M |
| 04/22/2026 | $0.98 | $0.86 (-12.48%) | $0.98 | $0.86 | 193.82 K | $101.40 M |
| 04/21/2026 | $1.01 | $0.93 (-7.91%) | $1.03 | $0.92 | 172.70 K | $109.95 M |
| 04/20/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 175.90 K | $121.76 M |
| 04/17/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 98.71 K | $122.95 M |
| 04/16/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.02 | 151.82 K | $125.31 M |
| 04/15/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.03 | 341.21 K | $126.49 M |
| 04/14/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.02 | 157.73 K | $125.31 M |
| 04/13/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 218.40 K | $124.13 M |
| 04/10/2026 | $1.04 | $1.04 (0%) | $1.09 | $1.00 | 239.80 K | $122.95 M |
| 04/09/2026 | $1.11 | $1.07 (-3.6%) | $1.13 | $0.98 | 267.20 K | $126.49 M |
| 04/08/2026 | $1.05 | $1.10 (4.76%) | $1.18 | $1.00 | 793.50 K | $130.04 M |
| 04/07/2026 | $0.98 | $1.01 (3.01%) | $1.02 | $0.94 | 121.40 K | $119.40 M |
| 04/06/2026 | $0.92 | $0.99 (7.22%) | $1.01 | $0.92 | 380.83 K | $116.61 M |
| 04/02/2026 | $0.89 | $0.90 (0.73%) | $0.99 | $0.86 | 895.37 K | $106.25 M |
| 04/01/2026 | $0.94 | $0.91 (-3.46%) | $1.00 | $0.89 | 243.22 K | $107.58 M |
| 03/31/2026 | $0.98 | $0.95 (-3.09%) | $0.98 | $0.92 | 352.52 K | $112.27 M |
| 03/30/2026 | $1.01 | $0.95 (-6.03%) | $1.01 | $0.94 | 167.92 K | $112.20 M |
| 03/27/2026 | $1.03 | $0.98 (-4.84%) | $1.05 | $0.98 | 181.61 K | $115.87 M |
| 03/26/2026 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.00 | 268.43 K | $120.58 M |
| 03/25/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 81.70 K | $133.59 M |
| 03/24/2026 | $1.21 | $1.13 (-6.61%) | $1.22 | $1.10 | 112.60 K | $133.59 M |
| 03/23/2026 | $1.18 | $1.22 (3.39%) | $1.25 | $1.17 | 102.61 K | $144.23 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.
