Waldencast plc (WALDW)
NASDAQ: WALDW · Real-Time Price · USD · Warrants
0.0528
-0.0272 (-34.06%)
May 20, 2025, 4:00 PM - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.63% | 1,873 |
| May 19, 2025 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | -17.95% | 86,700 |
| May 16, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 9,502 |
| May 15, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -15.00% | 24,663 |
| May 14, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -4.42% | 1,699 |
| May 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 64,335 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 9, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -8.33% | 5,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 38.09% | 103 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.81% | 903 |
| Apr 15, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.45% | 2,305 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.25% | 101 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 1.16% | 1,301 |
| Apr 8, 2025 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -12.32% | 3,461 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -15.79% | 6,340 |
| Apr 4, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -19.15% | 10,803 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 11,235 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 1,249 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -19.38% | 3,008 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 24.05% | 400 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.12% | 3,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.19% | 100 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | - | 3,226 |
| Mar 20, 2025 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | - | 3,701 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.67% | 11,689 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -8.09% | 300 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 13, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 2.06% | 521 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | 22.06% | 3,253 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | - | 5,319 |