5 DAY PERFORMANCE
-23.05%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-19.40%
YEAR-TO-DATE PERFORMANCE
-53.48%
1 YEAR PERFORMANCE
-43.16%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.15 | 83.46 K | $247.65 M |
| 12/08/2025 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.16 | 144.34 K | $248.79 M |
| 12/05/2025 | $2.37 | $2.33 (-1.69%) | $2.44 | $2.27 | 103.30 K | $264.69 M |
| 12/04/2025 | $2.46 | $2.43 (-1.22%) | $2.46 | $2.35 | 77.00 K | $276.05 M |
| 12/03/2025 | $2.37 | $2.45 (3.38%) | $2.53 | $2.36 | 78.30 K | $278.32 M |
| 12/02/2025 | $2.32 | $2.34 (0.86%) | $2.38 | $2.27 | 70.40 K | $265.83 M |
| 12/01/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.18 | 69.91 K | $270.37 M |
| 11/28/2025 | $2.57 | $2.52 (-1.95%) | $2.59 | $2.31 | 113.62 K | $286.28 M |
| 11/26/2025 | $2.51 | $2.63 (4.78%) | $2.68 | $2.18 | 241.87 K | $298.77 M |
| 11/25/2025 | $2.73 | $2.56 (-6.23%) | $2.78 | $2.31 | 267.42 K | $290.82 M |
| 11/24/2025 | $2.59 | $2.88 (11.2%) | $3.21 | $2.54 | 257.87 K | $327.17 M |
| 11/21/2025 | $2.51 | $3.08 (22.71%) | $3.15 | $2.42 | 320.03 K | $349.89 M |
| 11/20/2025 | $2.34 | $2.52 (7.69%) | $3.22 | $2.31 | 618.88 K | $286.28 M |
| 11/19/2025 | $2.23 | $2.30 (3.14%) | $2.34 | $2.15 | 60.73 K | $261.28 M |
| 11/18/2025 | $1.98 | $2.25 (13.64%) | $2.40 | $1.98 | 167.40 K | $255.60 M |
| 11/17/2025 | $1.91 | $1.97 (3.14%) | $2.09 | $1.78 | 122.57 K | $223.80 M |
| 11/14/2025 | $1.86 | $1.89 (1.61%) | $1.91 | $1.79 | 241.61 K | $214.71 M |
| 11/13/2025 | $1.77 | $1.89 (6.78%) | $1.92 | $1.75 | 60.20 K | $214.71 M |
| 11/12/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.66 | 78.84 K | $202.21 M |
| 11/11/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.73 | 28.50 K | $202.21 M |
| 11/10/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.76 | 49.95 K | $203.35 M |
| 11/07/2025 | $1.80 | $1.82 (1.11%) | $1.87 | $1.74 | 52.41 K | $206.76 M |
| 11/06/2025 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.71 | 49.90 K | $204.48 M |
| 11/05/2025 | $1.71 | $1.83 (7.02%) | $1.83 | $1.64 | 51.90 K | $207.89 M |
| 11/04/2025 | $1.74 | $1.71 (-1.72%) | $1.83 | $1.70 | 43.63 K | $194.26 M |
| 11/03/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 31.31 K | $201.08 M |
| 10/31/2025 | $1.79 | $1.81 (1.12%) | $1.83 | $1.76 | 20.54 K | $205.62 M |
| 10/30/2025 | $1.76 | $1.78 (1.14%) | $1.95 | $1.75 | 21.84 K | $202.21 M |
| 10/29/2025 | $1.88 | $1.75 (-6.91%) | $1.96 | $1.75 | 64.10 K | $198.80 M |
| 10/28/2025 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.79 | 60.40 K | $212.44 M |
| 10/27/2025 | $1.89 | $1.93 (2.12%) | $2.04 | $1.85 | 36.50 K | $219.25 M |
| 10/24/2025 | $1.86 | $1.92 (3.23%) | $1.93 | $1.84 | 30.90 K | $218.12 M |
| 10/23/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.79 | 21.75 K | $206.76 M |
| 10/22/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.78 | 47.91 K | $211.30 M |
| 10/21/2025 | $1.87 | $1.84 (-1.6%) | $1.97 | $1.80 | 49.53 K | $209.03 M |
| 10/20/2025 | $1.90 | $1.90 (0%) | $1.95 | $1.87 | 29.80 K | $215.84 M |
| 10/17/2025 | $1.95 | $1.89 (-3.08%) | $2.00 | $1.89 | 45.10 K | $214.71 M |
| 10/16/2025 | $2.03 | $1.96 (-3.45%) | $2.07 | $1.95 | 84.60 K | $222.66 M |
| 10/15/2025 | $1.94 | $2.04 (5.15%) | $2.07 | $1.87 | 74.87 K | $231.75 M |
| 10/14/2025 | $1.83 | $1.91 (4.37%) | $1.95 | $1.80 | 39.90 K | $216.98 M |
| 10/13/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.84 | 63.50 K | $213.57 M |
| 10/10/2025 | $1.99 | $1.86 (-6.53%) | $2.05 | $1.84 | 71.72 K | $211.30 M |
| 10/09/2025 | $2.12 | $2.01 (-5.19%) | $2.13 | $1.99 | 66.10 K | $228.34 M |
| 10/08/2025 | $1.98 | $2.13 (7.58%) | $2.19 | $1.95 | 104.06 K | $241.97 M |
| 10/07/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.87 | 65.64 K | $224.93 M |
| 10/06/2025 | $1.87 | $1.92 (2.67%) | $1.96 | $1.87 | 48.60 K | $218.12 M |
| 10/03/2025 | $1.92 | $1.87 (-2.6%) | $1.97 | $1.82 | 126.30 K | $212.44 M |
| 10/02/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.87 | 69.10 K | $212.44 M |
| 10/01/2025 | $1.94 | $1.94 (0%) | $1.99 | $1.90 | 82.83 K | $220.39 M |
| 09/30/2025 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.92 | 202.53 K | $224.93 M |
| 09/29/2025 | $2.01 | $2.00 (-0.5%) | $2.05 | $1.96 | 52.70 K | $227.20 M |
| 09/26/2025 | $1.98 | $2.02 (2.02%) | $2.03 | $1.97 | 92.50 K | $229.48 M |
| 09/25/2025 | $1.99 | $2.01 (1.01%) | $2.03 | $1.96 | 90.81 K | $228.34 M |
| 09/24/2025 | $2.03 | $2.02 (-0.49%) | $2.03 | $1.94 | 73.94 K | $229.48 M |
| 09/23/2025 | $2.05 | $2.03 (-0.98%) | $2.09 | $1.91 | 194.23 K | $230.61 M |
| 09/22/2025 | $2.04 | $2.08 (1.96%) | $2.12 | $1.99 | 140.81 K | $236.29 M |
| 09/19/2025 | $2.08 | $2.08 (0%) | $2.08 | $1.97 | 328.70 K | $236.29 M |
| 09/18/2025 | $1.97 | $2.08 (5.58%) | $2.11 | $1.91 | 178.70 K | $236.29 M |
| 09/17/2025 | $1.76 | $1.97 (11.93%) | $1.99 | $1.74 | 161.57 K | $223.80 M |
| 09/16/2025 | $1.76 | $1.78 (1.14%) | $1.81 | $1.74 | 59.60 K | $202.21 M |
| 09/15/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.72 | 90.80 K | $198.80 M |
| 09/12/2025 | $1.77 | $1.81 (2.26%) | $1.86 | $1.70 | 117.91 K | $205.62 M |
| 09/11/2025 | $1.68 | $1.79 (6.55%) | $1.83 | $1.68 | 215.34 K | $203.35 M |
| 09/10/2025 | $1.90 | $1.68 (-11.58%) | $1.91 | $1.66 | 320.60 K | $190.85 M |
| 09/09/2025 | $1.83 | $1.85 (1.09%) | $1.91 | $1.82 | 135.00 K | $210.16 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.
