5 DAY PERFORMANCE
+64.39%
1 MONTH PERFORMANCE
+60.18%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-12.22%
YEAR-TO-DATE PERFORMANCE
-15.96%
1 YEAR PERFORMANCE
-41.70%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.02 | $1.19 (17.14%) | $1.20 | $0.99 | 547.38 K | $131.90 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 |
| 03/20/2026 | $1.34 | $1.19 (-11.19%) | $1.36 | $1.17 | 309.14 K | $140.68 M |
| 03/19/2026 | $1.43 | $1.33 (-6.99%) | $1.44 | $1.31 | 99.54 K | $157.23 M |
| 03/18/2026 | $1.54 | $1.45 (-5.84%) | $1.63 | $1.44 | 113.30 K | $171.42 M |
| 03/17/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.51 | 88.30 K | $184.42 M |
| 03/16/2026 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.45 | 51.58 K | $185.60 M |
| 03/13/2026 | $1.46 | $1.58 (8.22%) | $1.60 | $1.45 | 74.70 K | $186.78 M |
| 03/12/2026 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.41 | 86.80 K | $172.60 M |
| 03/11/2026 | $1.51 | $1.52 (0.66%) | $1.56 | $1.50 | 41.90 K | $179.69 M |
| 03/10/2026 | $1.56 | $1.54 (-1.28%) | $1.61 | $1.50 | 41.20 K | $173.21 M |
| 03/09/2026 | $1.54 | $1.58 (2.6%) | $1.60 | $1.49 | 59.20 K | $177.71 M |
| 03/06/2026 | $1.55 | $1.57 (1.29%) | $1.62 | $1.50 | 53.70 K | $176.59 M |
| 03/05/2026 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.46 | 92.55 K | $176.59 M |
| 03/04/2026 | $1.59 | $1.59 (0%) | $1.63 | $1.57 | 61.83 K | $178.84 M |
| 03/03/2026 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.58 | 124.42 K | $177.71 M |
| 03/02/2026 | $1.68 | $1.63 (-2.98%) | $1.72 | $1.62 | 69.50 K | $183.33 M |
| 02/27/2026 | $1.70 | $1.69 (-0.59%) | $1.84 | $1.69 | 72.54 K | $190.08 M |
| 02/26/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.66 | 40.80 K | $191.21 M |
| 02/25/2026 | $1.76 | $1.72 (-2.27%) | $1.77 | $1.72 | 57.85 K | $193.46 M |
| 02/24/2026 | $1.74 | $1.76 (1.15%) | $1.81 | $1.73 | 50.64 K | $197.96 M |
| 02/23/2026 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.71 | 68.01 K | $193.46 M |
| 02/20/2026 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.76 | 78.32 K | $202.46 M |
| 02/19/2026 | $1.72 | $1.81 (5.23%) | $1.82 | $1.70 | 42.00 K | $203.58 M |
| 02/18/2026 | $1.80 | $1.74 (-3.33%) | $1.85 | $1.72 | 52.60 K | $195.71 M |
| 02/17/2026 | $1.80 | $1.82 (1.11%) | $1.89 | $1.71 | 38.50 K | $204.70 M |
| 02/13/2026 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.73 | 43.32 K | $202.46 M |
| 02/12/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.77 | 42.52 K | $202.46 M |
| 02/11/2026 | $1.96 | $1.82 (-7.14%) | $1.98 | $1.77 | 48.24 K | $204.70 M |
| 02/10/2026 | $1.75 | $1.93 (10.29%) | $1.96 | $1.75 | 49.82 K | $217.08 M |
| 02/09/2026 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.66 | 33.70 K | $194.58 M |
| 02/06/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.72 | 60.97 K | $202.46 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.
