5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
+30.58%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-5.95%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.44 | 192.88 K | $176.74 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 |
| 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 |
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.
