5 DAY PERFORMANCE
-10.71%
1 MONTH PERFORMANCE
-9.64%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
-17.81%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-77.43%
Waldencast plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.17 | $0.16 (-4.71%) | $0.17 | $0.13 | 3,253 | $346.82 M |
| 03/11/2025 | $0.16 | $0.13 (-17.82%) | $0.16 | $0.13 | 5,319 | $342.40 M |
| 03/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 124 | $344.61 M |
| 03/07/2025 | $0.13 | $0.17 (28.24%) | $0.17 | $0.13 | 217 | $363.39 M |
| 03/06/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $378.85 M |
| 03/05/2025 | $0.11 | $0.14 (21.57%) | $0.14 | $0.11 | 500 | $383.27 M |
| 03/04/2025 | $0.11 | $0.15 (32%) | $0.15 | $0.11 | 20,115 | $371.12 M |
| 03/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $350.13 M |
| 02/28/2025 | $0.17 | $0.15 (-11.39%) | $0.19 | $0.11 | 20,115 | $360.07 M |
| 02/27/2025 | $0.17 | $0.17 (-2.37%) | $0.17 | $0.15 | 2,600 | $337.98 M |
| 02/26/2025 | $0.15 | $0.14 (-6.67%) | $0.20 | $0.11 | 28,728 | $332.46 M |
| 02/25/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $336.88 M |
| 02/24/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $337.98 M |
| 02/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $349.03 M |
| 02/20/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $352.34 M |
| 02/19/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $334.67 M |
| 02/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $341.30 M |
| 02/14/2025 | $0.16 | $0.14 (-8.06%) | $0.16 | $0.14 | 1,200 | $339.09 M |
| 02/13/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $353.45 M |
| 02/12/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $372.22 M |
| 02/11/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $391.00 M |
| 02/10/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $393.21 M |
| 02/07/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $391.00 M |
| 02/06/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $386.58 M |
| 02/05/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $393.21 M |
| 02/04/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $389.90 M |
| 02/03/2025 | $0.17 | $0.17 (-5.28%) | $0.18 | $0.16 | 9,744 | $376.64 M |
| 01/31/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $382.16 M |
| 01/30/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $372.22 M |
| 01/29/2025 | $0.16 | $0.17 (5.2%) | $0.18 | $0.16 | 6,900 | $389.90 M |
| 01/28/2025 | $0.17 | $0.17 (0.29%) | $0.20 | $0.16 | 3,433 | $404.25 M |
| 01/27/2025 | $0.11 | $0.16 (44.14%) | $0.18 | $0.11 | 18,100 | $393.21 M |
| 01/24/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $372.22 M |
| 01/23/2025 | $0.14 | $0.14 (-4.26%) | $0.14 | $0.11 | 6,700 | $365.60 M |
| 01/22/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $352.34 M |
| 01/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 200 | $334.67 M |
| 01/17/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 303 | $332.46 M |
| 01/16/2025 | $0.12 | $0.14 (17.5%) | $0.14 | $0.12 | 3,500 | $337.98 M |
| 01/15/2025 | $0.12 | $0.12 (-4.17%) | $0.12 | $0.12 | 2,500 | $340.19 M |
| 01/14/2025 | $0.14 | $0.12 (-14.29%) | $0.14 | $0.12 | 600 | $339.09 M |
| 01/13/2025 | $0.15 | $0.11 (-24.73%) | $0.15 | $0.11 | 800 | $323.62 M |
| 01/10/2025 | $0.15 | $0.12 (-18.64%) | $0.15 | $0.12 | 2,848 | $323.62 M |
| 01/08/2025 | $0.12 | $0.15 (24.92%) | $0.15 | $0.11 | 7,000 | $347.92 M |
| 01/07/2025 | $0.15 | $0.15 (0.03%) | $0.17 | $0.15 | 1,902 | $349.03 M |
| 01/06/2025 | $0.13 | $0.15 (17.31%) | $0.15 | $0.13 | 4,800 | $352.34 M |
| 01/03/2025 | $0.15 | $0.17 (10.6%) | $0.17 | $0.13 | 5,510 | $378.85 M |
| 01/02/2025 | $0.17 | $0.17 (-0.65%) | $0.17 | $0.16 | 16,300 | $413.09 M |
| 12/31/2024 | $0.16 | $0.17 (6.25%) | $0.17 | $0.16 | 704 | $444.02 M |
| 12/30/2024 | $0.17 | $0.17 (1.01%) | $0.17 | $0.12 | 600 | $429.66 M |
| 12/27/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $437.39 M |
| 12/26/2024 | $0.14 | $0.14 (3.58%) | $0.16 | $0.12 | 3,700 | $440.70 M |
| 12/24/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 128 | $438.49 M |
| 12/23/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 38,942 | $438.49 M |
| 12/20/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 100 | $403.15 M |
| 12/19/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $399.84 M |
| 12/18/2024 | $0.16 | $0.14 (-11.88%) | $0.18 | $0.14 | 7,400 | $389.90 M |
| 12/17/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 500 | $430.76 M |
| 12/16/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.17 | 7,800 | $418.61 M |
| 12/13/2024 | $0.14 | $0.18 (27.64%) | $0.20 | $0.14 | 49,100 | $429.66 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.
