Waldencast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.60	1.63	1.52	1.53	1.53	-4.97%	399,900
Jun 23, 2026	1.58	1.62	1.57	1.61	1.61	-	257,348
Jun 22, 2026	1.63	1.66	1.59	1.61	1.61	-3.01%	180,589
Jun 18, 2026	1.69	1.70	1.63	1.66	1.66	-	290,495
Jun 17, 2026	1.71	1.73	1.62	1.66	1.66	-4.60%	280,811
Jun 16, 2026	1.85	1.86	1.72	1.74	1.74	-4.40%	124,585
Jun 15, 2026	1.88	1.90	1.67	1.82	1.82	-2.15%	803,334
Jun 12, 2026	1.82	1.91	1.81	1.86	1.86	-	575,896
Jun 11, 2026	1.90	1.93	1.78	1.86	1.86	-0.53%	217,285
Jun 10, 2026	1.66	1.88	1.65	1.87	1.87	12.65%	264,691
Jun 9, 2026	1.64	1.71	1.63	1.66	1.66	1.22%	146,428
Jun 8, 2026	1.72	1.81	1.61	1.64	1.64	-4.65%	226,212
Jun 5, 2026	1.71	1.76	1.63	1.72	1.72	-1.71%	258,878
Jun 4, 2026	1.72	1.78	1.59	1.75	1.75	2.34%	545,122
Jun 3, 2026	1.80	1.89	1.71	1.71	1.71	-7.57%	553,647
Jun 2, 2026	1.77	1.94	1.60	1.85	1.85	1.09%	817,617
Jun 1, 2026	1.38	1.98	1.23	1.83	1.83	48.78%	10,820,076
May 29, 2026	1.35	1.36	1.23	1.23	1.23	-9.56%	216,221
May 28, 2026	1.31	1.36	1.30	1.36	1.36	3.82%	128,344
May 27, 2026	1.24	1.33	1.24	1.31	1.31	2.34%	230,376
May 26, 2026	1.30	1.34	1.19	1.28	1.28	-1.54%	252,006
May 22, 2026	1.32	1.35	1.29	1.30	1.30	-	155,487
May 21, 2026	1.28	1.35	1.24	1.30	1.30	-0.76%	188,920
May 20, 2026	1.27	1.36	1.26	1.31	1.31	-	200,743
May 19, 2026	1.55	1.55	1.29	1.31	1.31	-16.03%	273,248
May 18, 2026	1.45	1.57	1.44	1.56	1.56	6.12%	91,372
May 15, 2026	1.63	1.63	1.46	1.47	1.47	-9.82%	239,537
May 14, 2026	1.64	1.67	1.57	1.63	1.63	-1.21%	169,315
May 13, 2026	1.68	1.70	1.60	1.65	1.65	-3.51%	291,799
May 12, 2026	1.66	1.78	1.55	1.71	1.71	2.40%	334,549
May 11, 2026	1.81	1.84	1.60	1.67	1.67	-7.22%	398,261
May 8, 2026	1.42	1.80	1.42	1.80	1.80	28.57%	980,322
May 7, 2026	1.18	1.42	1.12	1.40	1.40	15.70%	771,645
May 6, 2026	1.02	1.22	0.99	1.21	1.21	16.35%	769,834
May 5, 2026	0.88	1.05	0.87	1.04	1.04	17.78%	1,105,926
May 4, 2026	0.92	1.00	0.88	0.88	0.88	-8.13%	677,027
May 1, 2026	0.88	1.04	0.86	0.96	0.96	7.99%	1,676,094
Apr 30, 2026	0.78	0.92	0.72	0.89	0.89	16.64%	3,878,272
Apr 29, 2026	1.04	1.05	0.76	0.76	0.76	-2.08%	39,753,572
Apr 28, 2026	0.79	0.80	0.76	0.78	0.78	1.18%	3,522,912
Apr 27, 2026	0.83	0.87	0.75	0.77	0.77	-9.56%	158,603
Apr 24, 2026	0.83	0.86	0.77	0.85	0.85	6.44%	131,145
Apr 23, 2026	0.88	0.89	0.79	0.80	0.80	-6.73%	167,671
Apr 22, 2026	0.98	0.98	0.86	0.86	0.86	-7.78%	193,822
Apr 21, 2026	1.01	1.04	0.92	0.93	0.93	-9.70%	172,657
Apr 20, 2026	1.06	1.07	1.02	1.03	1.03	-0.96%	175,858
Apr 17, 2026	1.07	1.07	1.01	1.04	1.04	-1.89%	98,706
Apr 16, 2026	1.07	1.10	1.02	1.06	1.06	-0.93%	151,816
Apr 15, 2026	1.05	1.09	1.03	1.07	1.07	0.94%	341,211
Apr 14, 2026	1.04	1.07	1.03	1.06	1.06	0.95%	157,731