Daily trading records

Waldencast Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Waldencast.

The verified trading-day record runs from June 22, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Waldencast email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Waldencast's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-46.48%

From the September 18, 2026 close of $0.0071 to $0.0038 on September 25, 2026.

20-session performance

-86.67%

From the August 19, 2026 close of $0.0285 to $0.0038 on September 25, 2026.

60-session performance

-91.16%

From the June 18, 2026 close of $0.043 to $0.0038 on September 25, 2026.

Waldencast Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0048$0.0053$0.0034$0.0038142,194-$0.0018 (-32.14%)
$0.005$0.0064$0.0042$0.0056109,165+$0.0002 (+3.70%)
$0.0038$0.006$0.0038$0.0054270,453-$0.0015 (-21.74%)
$0.0083$0.0083$0.006$0.0069360,082-$0.0013 (-15.85%)
$0.0094$0.0112$0.0076$0.00821,476,885+$0.0011 (+15.49%)
$0.0074$0.012$0.0041$0.00713,755,591+$0.0036 (+102.86%)
$0.0051$0.0051$0.0026$0.0035834,291-$0.0027 (-43.55%)
$0.0072$0.0072$0.0058$0.006266,501-$0.001 (-13.89%)
$0.009$0.0096$0.0072$0.007250,641-$0.0026 (-26.53%)
$0.0201$0.0213$0.0071$0.0098526,676-$0.016 (-62.02%)
$0.0258$0.0258$0.0258$0.0258200+$0.0013 (+5.31%)
$0.0245$0.0278$0.0244$0.024512,582-$0.0002 (-0.81%)
$0.03$0.0301$0.0185$0.024788,495-$0.0066 (-21.09%)
$0.0244$0.072$0.0186$0.031366,214+$0.0069 (+28.28%)
$0.0198$0.0245$0.0185$0.02443,410-$0.0035 (-12.54%)
$0.018$0.0279$0.018$0.027920,930-$0.0005 (-1.76%)
$0.022$0.0284$0.022$0.02843,841+$0.0001 (+0.35%)
$0.02$0.0285$0.02$0.02834,114+$0.0025 (+9.69%)
$0.0258$0.0258$0.0258$0.0258409-$0.0009 (-3.37%)
$0.0272$0.0272$0.0267$0.02671,422-$0.0018 (-6.32%)
$0.0208$0.0285$0.0208$0.028514,276+$0.005 (+21.28%)
$0.0233$0.0236$0.02$0.02359,424+$0.0002 (+0.86%)
$0.03$0.03$0.0189$0.023346,731-$0.0002 (-0.85%)
$0.0301$0.032$0.0163$0.023572,786-$0.0099 (-29.64%)
$0.0322$0.0334$0.0321$0.03342,162-$0.0037 (-9.97%)
$0.036$0.0371$0.036$0.0371603+$0.0011 (+3.06%)
$0.0339$0.036$0.0303$0.0361,276-$0.0016 (-4.26%)
$0.04$0.04$0.0316$0.037630,222-$0.003 (-7.36%)
$0.0423$0.0424$0.0406$0.040610,123-$0.0017 (-4.05%)
$0.0423$0.0423$0.0423$0.0423152+$0.0023 (+5.75%)
$0.0432$0.0432$0.0375$0.04650-$0.0018 (-4.31%)
$0.0447$0.0447$0.0418$0.0418504+$0.0028 (+7.18%)
$0.0399$0.04$0.039$0.0391,202-$0.0057 (-12.75%)
$0.0447$0.0447$0.0447$0.04471,090$0.00 (0.00%)
$0.0406$0.0447$0.0357$0.044712,266+$0.005 (+12.60%)
$0.0365$0.0397$0.0365$0.0397574-$0.0007 (-1.74%)
$0.0365$0.0444$0.0365$0.04041,292+$0.0004 (+1.00%)
$0.04$0.04$0.04$0.04180+$0.0017 (+4.44%)
$0.04$0.04$0.0377$0.03832,420-$0.0015 (-3.77%)
$0.0402$0.0402$0.037$0.03989,830-$0.0026 (-6.13%)
$0.0402$0.0424$0.0402$0.042412,760-$0.0022 (-4.93%)
$0.0447$0.0447$0.04$0.04465,081-$0.0001 (-0.22%)
$0.0447$0.0447$0.0402$0.04479,825+$0.0044 (+10.92%)
$0.0402$0.0403$0.0402$0.04031,491$0.00 (0.00%)
$0.0403$0.0415$0.0403$0.0403994$0.00 (0.00%)
$0.0447$0.0447$0.0403$0.0403734+$0.0003 (+0.75%)
$0.04$0.0446$0.04$0.041,595-$0.0033 (-7.62%)
$0.0402$0.0433$0.0402$0.0433659-$0.0005 (-1.16%)
$0.0416$0.0466$0.0416$0.04382,167-$0.0027 (-5.79%)
$0.0567$0.0567$0.04$0.0465106,398-$0.0073 (-13.57%)
$0.054$0.054$0.0441$0.05381,485+$0.0014 (+2.67%)
$0.0579$0.06$0.0431$0.052446,014-$0.0065 (-11.04%)
$0.042$0.0589$0.042$0.058923,128+$0.012 (+25.59%)
$0.0416$0.0469$0.0363$0.04691,492$0.00 (0.00%)
$0.04$0.047$0.04$0.04691,284+$0.0034 (+7.82%)
$0.0446$0.0446$0.0349$0.043556,487+$0.0041 (+10.41%)
$0.0445$0.0445$0.0361$0.039419,470+$0.0011 (+2.87%)
$0.04$0.04$0.0383$0.038322,952-$0.0063 (-14.13%)
$0.0388$0.0472$0.0388$0.04467,548+$0.0038 (+9.31%)
$0.0435$0.0495$0.0383$0.04084,225-$0.0022 (-5.12%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Waldencast company profile.Review Waldencast valuation and profitability metrics.

Read the frequently asked questions.

What is Waldencast's latest verified closing price?

Waldencast closed at $0.0038 on September 25, 2026.

What period does Waldencast's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 25, 2026.

What data is included in Waldencast's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Waldencast's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Waldencast's daily prices?

Daily aggregate prices are provided by Polygon.