Waldencast plcWALDNASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$1.68	$1.69	$1.60	$1.63	40,933
1/13/2026	$1.62	$1.71	$1.55	$1.62	39,100
1/12/2026	$1.49	$1.74	$1.49	$1.63	98,500
1/9/2026	$1.49	$1.60	$1.47	$1.48	81,100
1/8/2026	$1.50	$1.56	$1.45	$1.47	92,300
1/7/2026	$1.57	$1.64	$1.50	$1.50	45,600
1/6/2026	$1.63	$1.63	$1.53	$1.56	84,807
1/5/2026	$1.70	$1.84	$1.60	$1.62	54,500
1/2/2026	$1.88	$1.90	$1.67	$1.71	76,227
12/31/2025	$1.95	$1.96	$1.87	$1.88	101,600
12/30/2025	$1.88	$1.99	$1.84	$1.96	78,900
12/29/2025	$1.96	$1.97	$1.90	$1.94	36,621
12/26/2025	$1.98	$2.01	$1.98	$1.99	52,000
12/24/2025	$1.90	$2.03	$1.90	$1.99	66,000
12/23/2025	$1.91	$1.94	$1.84	$1.90	41,824
12/22/2025	$1.92	$2.01	$1.85	$1.92	53,000
12/19/2025	$1.98	$1.98	$1.87	$1.94	162,400
12/18/2025	$1.97	$2.01	$1.84	$1.98	66,645
12/17/2025	$1.93	$1.98	$1.73	$1.96	57,700
12/16/2025	$1.91	$2.00	$1.84	$1.94	99,200
12/15/2025	$1.88	$1.92	$1.77	$1.90	83,200
12/12/2025	$1.96	$1.96	$1.80	$1.85	209,634
12/11/2025	$2.14	$2.25	$1.94	$1.94	296,800
12/10/2025	$2.15	$2.20	$2.10	$2.11	128,600
12/9/2025	$2.19	$2.22	$2.15	$2.15	84,901
12/8/2025	$2.35	$2.35	$2.16	$2.19	144,336
12/5/2025	$2.37	$2.44	$2.27	$2.33	103,300
12/4/2025	$2.46	$2.46	$2.35	$2.43	77,000
12/3/2025	$2.37	$2.53	$2.36	$2.45	78,300
12/2/2025	$2.32	$2.38	$2.27	$2.34	70,400
12/1/2025	$2.41	$2.41	$2.18	$2.38	69,909
11/28/2025	$2.57	$2.59	$2.31	$2.52	113,615
11/26/2025	$2.51	$2.68	$2.18	$2.63	241,870
11/25/2025	$2.73	$2.78	$2.31	$2.56	267,423
11/24/2025	$2.59	$3.21	$2.54	$2.88	257,873
11/21/2025	$2.51	$3.15	$2.42	$3.08	320,025
11/20/2025	$2.34	$3.22	$2.31	$2.52	618,878
11/19/2025	$2.23	$2.34	$2.15	$2.30	60,731
11/18/2025	$1.98	$2.40	$1.98	$2.25	167,400
11/17/2025	$1.91	$2.09	$1.78	$1.97	122,568
11/14/2025	$1.86	$1.91	$1.79	$1.89	241,607
11/13/2025	$1.77	$1.92	$1.75	$1.89	60,200
11/12/2025	$1.76	$1.81	$1.66	$1.78	78,835
11/11/2025	$1.80	$1.82	$1.73	$1.78	28,500
11/10/2025	$1.84	$1.84	$1.76	$1.79	49,949
11/7/2025	$1.80	$1.87	$1.74	$1.82	52,406
11/6/2025	$1.82	$1.82	$1.71	$1.80	49,900
11/5/2025	$1.71	$1.83	$1.64	$1.83	51,900
11/4/2025	$1.74	$1.83	$1.70	$1.71	43,630
11/3/2025	$1.78	$1.80	$1.75	$1.77	31,306
10/31/2025	$1.79	$1.83	$1.76	$1.81	20,535
10/30/2025	$1.76	$1.95	$1.75	$1.78	21,842
10/29/2025	$1.88	$1.96	$1.75	$1.75	64,100
10/28/2025	$1.93	$1.93	$1.79	$1.87	60,400
10/27/2025	$1.89	$2.04	$1.85	$1.93	36,500
10/24/2025	$1.86	$1.93	$1.84	$1.92	30,900
10/23/2025	$1.87	$1.90	$1.79	$1.82	21,745
10/22/2025	$1.84	$1.89	$1.78	$1.86	47,906
10/21/2025	$1.87	$1.97	$1.80	$1.84	49,530
10/20/2025	$1.90	$1.95	$1.87	$1.90	29,800
10/17/2025	$1.95	$2.00	$1.89	$1.89	45,100

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance