Waldencast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.85	0.87	0.85	0.85	0.85	4.94%	2,100
Oct 29, 2026	0.77	0.88	0.77	0.81	0.81	-4.71%	119,072
Oct 28, 2026	0.81	0.85	0.76	0.85	0.85	3.66%	28,724
Oct 27, 2026	0.81	0.88	0.81	0.82	0.82	-2.38%	40,862
Oct 26, 2026	0.79	0.90	0.77	0.84	0.84	-6.67%	605,130
Oct 23, 2026	0.79	0.90	0.79	0.90	0.90	2.27%	34,490
Oct 22, 2026	0.77	0.90	0.77	0.88	0.88	-	6,088
Oct 21, 2026	0.88	0.88	0.77	0.88	0.88	-	3,608
Oct 20, 2026	0.75	0.90	0.75	0.88	0.88	-	16,456
Oct 19, 2026	0.75	0.91	0.75	0.88	0.88	-0.92%	2,575
Oct 16, 2026	0.75	0.89	0.75	0.89	0.89	4.49%	8,764
Oct 15, 2026	0.75	0.88	0.75	0.85	0.85	4.94%	13,192
Oct 14, 2026	0.70	0.90	0.70	0.81	0.81	-4.72%	165,186
Oct 13, 2026	0.70	0.85	0.69	0.85	0.85	11.84%	28,686
Oct 12, 2026	0.81	0.85	0.65	0.76	0.76	1.35%	131,174
Oct 9, 2026	0.95	1.00	0.71	0.75	0.75	-21.05%	32,849
Oct 8, 2026	1.00	1.00	0.95	0.95	0.95	-2.06%	4,677
Oct 7, 2026	1.00	1.07	0.97	0.97	0.97	-7.62%	27,028
Oct 6, 2026	0.85	1.15	0.85	1.05	1.05	10.53%	162,858
Oct 5, 2026	1.00	1.00	0.82	0.95	0.95	8.03%	91,070
Oct 2, 2026	0.93	0.99	0.86	0.88	0.88	-4.69%	277,019
Oct 1, 2026	0.84	0.96	0.84	0.92	0.92	7.35%	305,016
Sep 30, 2026	0.93	0.97	0.82	0.86	0.86	-7.35%	289,924
Sep 29, 2026	1.02	1.06	0.92	0.93	0.93	-12.48%	287,905
Sep 28, 2026	1.01	1.07	1.01	1.06	1.06	2.91%	265,578
Sep 25, 2026	1.01	1.05	0.98	1.03	1.03	-	277,614
Sep 24, 2026	1.01	1.05	0.98	1.03	1.03	0.98%	325,156
Sep 23, 2026	1.05	1.13	0.98	1.02	1.02	-4.67%	193,925
Sep 22, 2026	1.10	1.12	1.07	1.07	1.07	-2.73%	573,773
Sep 21, 2026	1.14	1.14	1.07	1.10	1.10	-5.17%	502,000
Sep 18, 2026	1.15	1.16	1.13	1.16	1.16	0.87%	360,690
Sep 17, 2026	1.14	1.18	1.07	1.15	1.15	0.88%	360,335
Sep 16, 2026	1.09	1.18	1.07	1.14	1.14	1.79%	287,403
Sep 15, 2026	1.13	1.16	1.08	1.12	1.12	-5.08%	151,179
Sep 14, 2026	1.15	1.18	1.05	1.18	1.18	-9.92%	2,751,775
Sep 11, 2026	1.36	1.36	1.30	1.31	1.31	-1.50%	39,045
Sep 10, 2026	1.31	1.36	1.31	1.33	1.33	-	76,403
Sep 9, 2026	1.33	1.38	1.31	1.33	1.33	3.10%	130,130
Sep 8, 2026	1.36	1.38	1.28	1.29	1.29	-5.84%	128,203
Sep 4, 2026	1.36	1.39	1.36	1.37	1.37	-	80,359
Sep 3, 2026	1.34	1.39	1.34	1.37	1.37	1.48%	63,959
Sep 2, 2026	1.47	1.47	1.35	1.35	1.35	-	236,561
Sep 1, 2026	1.37	1.37	1.32	1.35	1.35	-2.88%	244,876
Aug 31, 2026	1.34	1.41	1.30	1.39	1.39	3.73%	92,060
Aug 28, 2026	1.36	1.36	1.33	1.34	1.34	-1.47%	21,188
Aug 27, 2026	1.37	1.37	1.35	1.36	1.36	-0.73%	43,657
Aug 26, 2026	1.33	1.39	1.32	1.37	1.37	0.74%	143,207
Aug 25, 2026	1.33	1.39	1.29	1.36	1.36	2.26%	333,658
Aug 24, 2026	1.29	1.35	1.29	1.33	1.33	2.31%	181,435
Aug 21, 2026	1.33	1.37	1.26	1.30	1.30	-3.70%	634,839