Waldencast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	1.74	1.85	1.74	1.75	-	0.57%	47,867
Jan 23, 2026	1.70	1.77	1.70	1.74	1.74	0.58%	32,003
Jan 22, 2026	1.70	1.83	1.69	1.73	1.73	1.76%	53,633
Jan 21, 2026	1.59	1.70	1.59	1.70	1.70	6.92%	81,670
Jan 20, 2026	1.58	1.64	1.45	1.59	1.59	-3.05%	37,976
Jan 16, 2026	1.65	1.68	1.60	1.64	1.64	-0.61%	53,602
Jan 15, 2026	1.64	1.69	1.59	1.65	1.65	1.23%	32,270
Jan 14, 2026	1.68	1.69	1.60	1.63	1.63	0.62%	40,932
Jan 13, 2026	1.62	1.71	1.55	1.62	1.62	-0.61%	39,091
Jan 12, 2026	1.49	1.74	1.49	1.63	1.63	10.14%	96,459
Jan 9, 2026	1.49	1.60	1.47	1.48	1.48	0.68%	80,050
Jan 8, 2026	1.50	1.56	1.45	1.47	1.47	-2.00%	86,238
Jan 7, 2026	1.57	1.64	1.50	1.50	1.50	-3.85%	45,551
Jan 6, 2026	1.63	1.63	1.53	1.56	1.56	-3.70%	84,805
Jan 5, 2026	1.70	1.84	1.60	1.62	1.62	-5.26%	54,365
Jan 2, 2026	1.88	1.90	1.67	1.71	1.71	-9.04%	76,227
Dec 31, 2025	1.95	1.96	1.87	1.88	1.88	-4.08%	101,564
Dec 30, 2025	1.88	1.99	1.84	1.96	1.96	1.03%	78,717
Dec 29, 2025	1.96	1.97	1.90	1.94	1.94	-2.51%	36,595
Dec 26, 2025	1.98	2.01	1.98	1.99	1.99	-	51,993
Dec 24, 2025	1.90	2.03	1.90	1.99	1.99	4.74%	65,959
Dec 23, 2025	1.91	1.94	1.84	1.90	1.90	-1.04%	41,774
Dec 22, 2025	1.92	2.01	1.85	1.92	1.92	-1.03%	50,985
Dec 19, 2025	1.98	1.98	1.87	1.94	1.94	-1.77%	162,187
Dec 18, 2025	1.97	2.01	1.84	1.98	1.98	0.77%	66,514
Dec 17, 2025	1.93	1.98	1.73	1.96	1.96	1.03%	57,673
Dec 16, 2025	1.91	2.00	1.84	1.94	1.94	2.11%	99,176
Dec 15, 2025	1.88	1.92	1.77	1.90	1.90	2.70%	83,159
Dec 12, 2025	1.96	1.96	1.80	1.85	1.85	-4.64%	209,634
Dec 11, 2025	2.14	2.25	1.94	1.94	1.94	-8.06%	296,798
Dec 10, 2025	2.15	2.20	2.10	2.11	2.11	-1.86%	128,571
Dec 9, 2025	2.19	2.22	2.15	2.15	2.15	-1.83%	84,901
Dec 8, 2025	2.35	2.35	2.16	2.19	2.19	-6.01%	144,336
Dec 5, 2025	2.37	2.44	2.27	2.33	2.33	-4.12%	103,251
Dec 4, 2025	2.46	2.46	2.35	2.43	2.43	-0.82%	76,950
Dec 3, 2025	2.37	2.53	2.36	2.45	2.45	4.70%	78,263
Dec 2, 2025	2.32	2.38	2.27	2.34	2.34	-1.68%	70,380
Dec 1, 2025	2.41	2.41	2.18	2.38	2.38	-5.56%	69,909
Nov 28, 2025	2.57	2.59	2.31	2.52	2.52	-4.18%	113,615
Nov 26, 2025	2.51	2.68	2.18	2.63	2.63	2.73%	241,870
Nov 25, 2025	2.73	2.78	2.31	2.56	2.56	-11.11%	267,423
Nov 24, 2025	2.59	3.21	2.54	2.88	2.88	-6.49%	257,873
Nov 21, 2025	2.51	3.15	2.42	3.08	3.08	22.22%	320,025
Nov 20, 2025	2.34	3.22	2.31	2.52	2.52	9.57%	618,878
Nov 19, 2025	2.23	2.34	2.15	2.30	2.30	2.22%	60,731
Nov 18, 2025	1.98	2.40	1.98	2.25	2.25	14.21%	167,380
Nov 17, 2025	1.91	2.09	1.78	1.97	1.97	4.23%	122,568
Nov 14, 2025	1.86	1.91	1.79	1.89	1.89	-	241,607
Nov 13, 2025	1.77	1.92	1.75	1.89	1.89	6.18%	60,199
Nov 12, 2025	1.76	1.81	1.66	1.78	1.78	-	78,835