Waldencast

2.98
-0.01 (-0.33%)
At close: Mar 31, 2025, 12:19 PM

Waldencast Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.06 3.10 2.96 2.99 -0.11 -3.55% 89,974
Mar 27, 2025 3.08 3.17 3.07 3.10 -0.02 -0.64% 33,400
Mar 26, 2025 3.00 3.17 2.96 3.12 0.07 2.30% 32,900
Mar 25, 2025 3.06 3.13 2.95 3.05 -0.10 -3.17% 33,819
Mar 24, 2025 3.14 3.34 3.02 3.15 0.04 1.29% 160,600
Mar 21, 2025 3.10 3.19 3.00 3.11 -0.02 -0.64% 105,500
Mar 20, 2025 3.16 3.24 2.94 3.13 -0.07 -2.19% 65,604
Mar 19, 2025 2.88 3.51 2.80 3.20 -0.11 -3.32% 209,800
Mar 18, 2025 3.16 3.35 3.14 3.31 0.12 3.76% 115,642
Mar 17, 2025 3.26 3.26 3.10 3.19 -0.02 -0.62% 24,238
Mar 14, 2025 3.12 3.40 3.01 3.21 0.11 3.55% 43,725
Mar 13, 2025 3.11 3.14 3.10 3.10 -0.04 -1.27% 18,600
Mar 12, 2025 3.14 3.27 3.10 3.14 0.04 1.29% 26,700
Mar 11, 2025 3.17 3.24 3.02 3.10 -0.02 -0.64% 28,200
Mar 10, 2025 3.29 3.36 3.05 3.12 -0.17 -5.17% 22,936
Mar 7, 2025 3.44 3.54 3.22 3.29 -0.14 -4.08% 50,549
Mar 6, 2025 3.47 3.50 3.33 3.43 -0.04 -1.15% 28,500
Mar 5, 2025 3.35 3.50 3.34 3.47 0.11 3.27% 43,600
Mar 4, 2025 3.17 3.38 3.16 3.36 0.19 5.99% 72,600
Mar 3, 2025 3.29 3.35 3.10 3.17 -0.09 -2.76% 42,446
Feb 28, 2025 3.12 3.28 3.07 3.26 0.20 6.54% 35,000
Feb 27, 2025 3.01 3.14 3.01 3.06 0.05 1.66% 42,638
Feb 26, 2025 3.07 3.09 3.01 3.01 -0.04 -1.31% 38,016
Feb 25, 2025 3.10 3.13 3.05 3.05 -0.01 -0.33% 29,144
Feb 24, 2025 3.15 3.24 3.05 3.06 -0.10 -3.16% 66,000
Feb 21, 2025 3.28 3.34 3.16 3.16 -0.03 -0.94% 42,400
Feb 20, 2025 2.99 3.21 2.99 3.19 0.16 5.28% 26,646
Feb 19, 2025 3.05 3.10 2.99 3.03 -0.06 -1.94% 58,512
Feb 18, 2025 3.07 3.14 3.06 3.09 0.02 0.65% 27,915
Feb 14, 2025 3.23 3.23 3.05 3.07 -0.13 -4.06% 48,218
Feb 13, 2025 3.39 3.39 3.19 3.20 -0.17 -5.04% 41,700
Feb 12, 2025 3.49 3.50 3.36 3.37 -0.17 -4.80% 27,743
Feb 11, 2025 3.51 3.57 3.41 3.54 -0.02 -0.56% 33,649
Feb 10, 2025 3.59 3.62 3.42 3.56 0.02 0.56% 41,400
Feb 7, 2025 3.49 3.63 3.43 3.54 0.04 1.14% 43,345
Feb 6, 2025 3.53 3.59 3.35 3.50 -0.06 -1.69% 44,902
Feb 5, 2025 3.49 3.57 3.43 3.56 0.03 0.85% 25,536
Feb 4, 2025 3.39 3.59 3.37 3.53 0.12 3.52% 38,710
Feb 3, 2025 3.31 3.43 3.28 3.41 -0.05 -1.45% 44,300
Jan 31, 2025 3.38 3.47 3.29 3.46 0.09 2.67% 51,100
Jan 30, 2025 3.53 3.55 3.34 3.37 -0.16 -4.53% 31,200
Jan 29, 2025 3.65 3.72 3.50 3.53 -0.13 -3.55% 32,442
Jan 28, 2025 3.56 3.93 3.50 3.66 0.10 2.81% 102,400
Jan 27, 2025 3.36 4.10 3.36 3.56 0.19 5.64% 597,900
Jan 24, 2025 3.27 3.45 3.27 3.37 0.06 1.81% 31,600
Jan 23, 2025 3.17 3.39 3.17 3.31 0.12 3.76% 67,800
Jan 22, 2025 3.09 3.22 3.01 3.19 0.16 5.28% 101,830
Jan 21, 2025 3.02 3.10 3.01 3.03 0.02 0.66% 23,700
Jan 17, 2025 3.07 3.09 2.96 3.01 -0.05 -1.63% 35,400
Jan 16, 2025 3.09 3.10 3.00 3.06 -0.02 -0.65% 42,300