Waldencast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.90	2.04	1.88	1.92	1.92	2.13%	436,906
Aug 12, 2025	1.71	1.88	1.68	1.88	1.88	11.90%	168,309
Aug 11, 2025	1.67	1.73	1.61	1.68	1.68	2.44%	187,736
Aug 8, 2025	1.64	1.67	1.62	1.64	1.64	1.86%	147,228
Aug 7, 2025	1.70	1.73	1.60	1.61	1.61	-4.17%	76,551
Aug 6, 2025	1.74	1.79	1.68	1.68	1.68	-3.45%	104,490
Aug 5, 2025	1.80	1.80	1.69	1.74	1.74	-4.40%	119,142
Aug 4, 2025	1.71	1.95	1.70	1.82	1.82	7.06%	249,442
Aug 1, 2025	1.78	1.85	1.68	1.70	1.70	-4.49%	132,540
Jul 31, 2025	1.98	2.00	1.76	1.78	1.78	-11.00%	139,247
Jul 30, 2025	2.09	2.12	1.97	2.00	2.00	-2.91%	67,627
Jul 29, 2025	2.15	2.15	2.03	2.06	2.06	-4.19%	92,575
Jul 28, 2025	2.31	2.31	2.12	2.15	2.15	-5.70%	121,258
Jul 25, 2025	2.39	2.39	2.26	2.28	2.28	-5.39%	68,905
Jul 24, 2025	2.46	2.46	2.32	2.41	2.41	-3.21%	64,776
Jul 23, 2025	2.50	2.56	2.43	2.49	2.49	2.47%	151,667
Jul 22, 2025	2.28	2.44	2.28	2.43	2.43	6.11%	102,652
Jul 21, 2025	2.31	2.47	2.27	2.29	2.29	-0.43%	65,929
Jul 18, 2025	2.41	2.43	2.25	2.30	2.30	-3.36%	67,242
Jul 17, 2025	2.43	2.54	2.36	2.38	2.38	-3.25%	60,284
Jul 16, 2025	2.43	2.46	2.35	2.46	2.46	1.65%	108,025
Jul 15, 2025	2.48	2.52	2.40	2.42	2.42	-2.81%	78,997
Jul 14, 2025	2.54	2.56	2.45	2.49	2.49	-1.97%	87,858
Jul 11, 2025	2.54	2.55	2.44	2.54	2.54	-1.17%	102,900
Jul 10, 2025	2.57	2.67	2.54	2.57	2.57	-0.39%	63,632
Jul 9, 2025	2.69	2.72	2.57	2.58	2.58	-3.37%	111,425
Jul 8, 2025	2.55	2.69	2.55	2.67	2.67	0.56%	68,604
Jul 7, 2025	2.84	2.84	2.51	2.66	2.66	-5.85%	98,067
Jul 3, 2025	2.75	2.82	2.75	2.82	2.82	3.68%	30,913
Jul 2, 2025	2.52	2.73	2.51	2.72	2.72	7.94%	101,372
Jul 1, 2025	2.44	2.55	2.39	2.52	2.52	2.86%	84,111
Jun 30, 2025	2.59	2.62	2.37	2.45	2.45	-5.77%	138,570
Jun 27, 2025	2.52	2.68	2.52	2.60	2.60	3.59%	1,753,806
Jun 26, 2025	2.65	2.78	2.46	2.51	2.51	-7.04%	170,429
Jun 25, 2025	2.35	2.75	2.33	2.70	2.70	14.41%	187,788
Jun 24, 2025	2.28	2.37	2.21	2.36	2.36	4.89%	62,286
Jun 23, 2025	2.23	2.32	2.20	2.25	2.25	-	97,501
Jun 20, 2025	2.27	2.30	2.20	2.25	2.25	-	137,972
Jun 18, 2025	2.16	2.29	2.13	2.25	2.25	4.65%	88,584
Jun 17, 2025	2.15	2.19	2.09	2.15	2.15	-1.83%	77,615
Jun 16, 2025	2.20	2.23	2.15	2.19	2.19	-0.45%	120,620
Jun 13, 2025	2.27	2.50	2.14	2.20	2.20	-3.51%	82,014
Jun 12, 2025	2.35	2.37	2.27	2.28	2.28	-3.39%	55,044
Jun 11, 2025	2.30	2.38	2.26	2.36	2.36	2.61%	129,653
Jun 10, 2025	2.32	2.39	2.27	2.30	2.30	-0.86%	118,350
Jun 9, 2025	2.47	2.53	2.32	2.32	2.32	-5.31%	112,811
Jun 6, 2025	2.40	2.46	2.36	2.45	2.45	3.38%	155,570
Jun 5, 2025	2.37	2.44	2.35	2.37	2.37	-0.84%	98,161
Jun 4, 2025	2.43	2.48	2.34	2.39	2.39	-0.42%	195,209
Jun 3, 2025	2.41	2.57	2.36	2.40	2.40	-1.23%	192,420