5 DAY PERFORMANCE
-27.29%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
-25.68%
6 MONTH PERFORMANCE
-62.28%
YEAR-TO-DATE PERFORMANCE
-82.29%
1 YEAR PERFORMANCE
-72.88%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.86 | $0.05 (-94.56%) | $0.86 | $0.05 | 400 | $246.52 M |
| 12/05/2025 | $0.03 | $0.05 (43.9%) | $0.05 | $0.03 | 7.62 K | $264.69 M |
| 12/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $276.05 M |
| 12/03/2025 | $0.04 | $0.04 (3.5%) | $0.04 | $0.04 | 10.31 K | $278.32 M |
| 12/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $265.83 M |
| 12/01/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $270.37 M |
| 11/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $286.28 M |
| 11/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 350 | $298.77 M |
| 11/25/2025 | $0.05 | $0.04 (-15.05%) | $0.05 | $0.04 | 400 | $290.82 M |
| 11/24/2025 | $0.06 | $0.05 (-16.72%) | $0.06 | $0.04 | 71.70 K | $327.17 M |
| 11/21/2025 | $0.05 | $0.07 (20.22%) | $0.07 | $0.04 | 76.04 K | $349.89 M |
| 11/20/2025 | $0.04 | $0.05 (25%) | $0.06 | $0.04 | 1.01 M | $286.28 M |
| 11/19/2025 | $0.03 | $0.04 (19.4%) | $0.04 | $0.03 | 600 | $261.28 M |
| 11/18/2025 | $0.04 | $0.04 (0.51%) | $0.04 | $0.04 | 26.20 K | $255.60 M |
| 11/17/2025 | $0.04 | $0.04 (-0.5%) | $0.04 | $0.04 | 15.33 K | $223.80 M |
| 11/14/2025 | $0.03 | $0.04 (19.4%) | $0.04 | $0.03 | 400 | $214.71 M |
| 11/13/2025 | $0.03 | $0.03 (4.69%) | $0.03 | $0.03 | 4.34 K | $214.71 M |
| 11/12/2025 | $0.03 | $0.03 (-1.49%) | $0.03 | $0.03 | 344 | $202.21 M |
| 11/11/2025 | $0.03 | $0.03 (0.93%) | $0.03 | $0.03 | 1.20 K | $202.21 M |
| 11/10/2025 | $0.03 | $0.04 (9.38%) | $0.04 | $0.03 | 247 | $203.35 M |
| 11/07/2025 | $0.03 | $0.03 (-0.31%) | $0.03 | $0.03 | 833 | $206.76 M |
| 11/06/2025 | $0.03 | $0.03 (8.72%) | $0.04 | $0.03 | 500 | $204.48 M |
| 11/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $207.89 M |
| 11/04/2025 | $0.03 | $0.04 (9.03%) | $0.04 | $0.03 | 244 | $194.26 M |
| 11/03/2025 | $0.04 | $0.04 (-1.3%) | $0.04 | $0.03 | 5.52 K | $201.08 M |
| 10/31/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.00 K | $205.62 M |
| 10/30/2025 | $0.05 | $0.04 (-0.22%) | $0.05 | $0.04 | 200 | $202.21 M |
| 10/29/2025 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 522 | $198.80 M |
| 10/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $212.44 M |
| 10/27/2025 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 96.30 K | $219.25 M |
| 10/24/2025 | $0.04 | $0.04 (0.29%) | $0.04 | $0.03 | 89.41 K | $218.12 M |
| 10/23/2025 | $0.04 | $0.04 (-4.37%) | $0.04 | $0.04 | 9.03 K | $206.76 M |
| 10/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $211.30 M |
| 10/21/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 223 | $209.03 M |
| 10/20/2025 | $0.04 | $0.03 (-16.04%) | $0.04 | $0.03 | 10.45 K | $215.84 M |
| 10/17/2025 | $0.03 | $0.04 (26.47%) | $0.04 | $0.03 | 7.10 K | $214.71 M |
| 10/16/2025 | $0.04 | $0.04 (-0.22%) | $0.04 | $0.03 | 23.00 K | $222.66 M |
| 10/15/2025 | $0.04 | $0.04 (0.22%) | $0.04 | $0.04 | 3.50 K | $231.75 M |
| 10/14/2025 | $0.04 | $0.04 (-0.85%) | $0.04 | $0.04 | 21.90 K | $216.98 M |
| 10/13/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 4.10 K | $213.57 M |
| 10/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $211.30 M |
| 10/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $228.34 M |
| 10/08/2025 | $0.04 | $0.04 (1.52%) | $0.04 | $0.04 | 5.70 K | $241.97 M |
| 10/07/2025 | $0.03 | $0.04 (13.75%) | $0.04 | $0.03 | 4.20 K | $224.93 M |
| 10/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 193.00 K | $218.12 M |
| 10/03/2025 | $0.04 | $0.03 (-15.49%) | $0.04 | $0.03 | 58.82 K | $212.44 M |
| 10/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $212.44 M |
| 10/01/2025 | $0.04 | $0.04 (1.84%) | $0.04 | $0.04 | 1.43 K | $220.39 M |
| 09/30/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $224.93 M |
| 09/29/2025 | $0.04 | $0.04 (4.23%) | $0.04 | $0.04 | 13.64 K | $227.20 M |
| 09/26/2025 | $0.04 | $0.04 (-12.56%) | $0.04 | $0.04 | 28.30 K | $229.48 M |
| 09/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $228.34 M |
| 09/24/2025 | $0.04 | $0.04 (-1.19%) | $0.04 | $0.04 | 20.00 K | $229.48 M |
| 09/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $230.61 M |
| 09/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $236.29 M |
| 09/19/2025 | $0.05 | $0.05 (-8.31%) | $0.05 | $0.04 | 5.00 K | $236.29 M |
| 09/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $236.29 M |
| 09/17/2025 | $0.05 | $0.05 (-8.27%) | $0.05 | $0.04 | 21.20 K | $223.80 M |
| 09/16/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $202.21 M |
| 09/15/2025 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 200 | $198.80 M |
| 09/12/2025 | $0.05 | $0.04 (-18.44%) | $0.05 | $0.04 | 10.50 K | $205.62 M |
| 09/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $203.35 M |
| 09/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $190.85 M |
| 09/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $210.16 M |
| 09/08/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 280 | $207.89 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.
