Waldencast plc - Class A Ordinary Share (WALD)

Historical Prices For Waldencast plc - Class A Ordinary Share (WALD)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	2.40	2.46	2.36	2.45	155,569	2.45
6/05/2025	2.37	2.44	2.35	2.37	98,161	2.37
6/04/2025	2.43	2.48	2.34	2.39	195,209	2.39
6/03/2025	2.41	2.57	2.36	2.40	192,420	2.40
6/02/2025	2.67	2.73	2.38	2.43	119,249	2.43
5/30/2025	2.64	2.75	2.57	2.69	103,381	2.69
5/29/2025	2.67	2.74	2.58	2.65	149,283	2.65
5/28/2025	2.62	2.74	2.52	2.67	169,945	2.67
5/27/2025	2.40	2.66	2.30	2.64	174,442	2.64
5/23/2025	2.31	2.38	2.25	2.37	71,420	2.37
5/22/2025	2.14	2.38	2.10	2.36	115,406	2.36
5/21/2025	2.13	2.19	2.12	2.17	72,863	2.17
5/20/2025	2.10	2.20	2.05	2.18	86,487	2.18
5/19/2025	2.08	2.17	1.98	2.12	169,368	2.12
5/16/2025	2.18	2.26	2.02	2.11	573,856	2.11
5/15/2025	2.38	2.52	2.19	2.20	546,408	2.20
5/14/2025	3.03	3.03	2.12	2.40	517,129	2.40
5/13/2025	3.09	3.10	2.96	3.03	57,515	3.03
5/12/2025	2.90	3.09	2.84	3.08	107,332	3.08
5/09/2025	2.70	2.82	2.70	2.82	39,485	2.82
5/08/2025	2.80	2.80	2.64	2.70	40,311	2.70
5/07/2025	2.75	2.83	2.66	2.80	62,152	2.80
5/06/2025	2.67	2.73	2.65	2.71	17,558	2.71
5/05/2025	2.75	2.75	2.65	2.72	37,063	2.72
5/02/2025	2.81	2.91	2.71	2.78	46,290	2.78
5/01/2025	2.69	2.84	2.64	2.77	36,220	2.77
4/30/2025	2.70	2.81	2.50	2.72	51,446	2.72
4/29/2025	2.68	2.77	2.51	2.74	52,951	2.74
4/28/2025	2.69	2.79	2.64	2.69	65,108	2.69
4/25/2025	2.77	2.77	2.56	2.69	42,958	2.69
4/24/2025	2.82	2.84	2.72	2.82	26,455	2.82
4/23/2025	2.98	3.01	2.82	2.84	19,953	2.84
4/22/2025	2.78	3.10	2.78	2.93	41,287	2.93
4/21/2025	2.59	2.83	2.53	2.75	50,983	2.75
4/17/2025	2.60	2.72	2.53	2.62	53,834	2.62
4/16/2025	2.36	2.63	2.36	2.62	56,769	2.62
4/15/2025	2.44	2.50	2.31	2.33	42,449	2.33
4/14/2025	2.45	2.55	2.42	2.48	23,882	2.48
4/11/2025	2.55	2.63	2.35	2.44	66,947	2.44
4/10/2025	2.57	2.65	2.39	2.52	44,592	2.52
4/09/2025	2.34	2.74	2.32	2.64	49,040	2.64
4/08/2025	2.58	2.66	2.33	2.34	51,832	2.34
4/07/2025	2.45	2.65	2.41	2.50	61,083	2.50
4/04/2025	2.61	2.74	2.41	2.52	48,428	2.52
4/03/2025	2.87	2.92	2.62	2.68	95,614	2.68
4/02/2025	2.94	3.00	2.94	2.97	23,612	2.97
4/01/2025	3.00	3.06	2.95	2.97	29,986	2.97
3/31/2025	2.99	3.04	2.98	3.00	34,017	3.00
3/28/2025	3.06	3.10	2.96	2.99	90,481	2.99
3/27/2025	3.08	3.17	3.07	3.10	33,353	3.10
3/26/2025	3.00	3.17	2.96	3.12	32,858	3.12
3/25/2025	3.06	3.13	2.95	3.05	33,819	3.05
3/24/2025	3.14	3.34	3.02	3.15	160,554	3.15
3/21/2025	3.10	3.19	3.00	3.11	105,497	3.11
3/20/2025	3.16	3.24	2.94	3.13	65,604	3.13
3/19/2025	2.88	3.50	2.80	3.20	209,795	3.20
3/18/2025	3.16	3.35	3.14	3.31	115,601	3.31
3/17/2025	3.26	3.26	3.10	3.19	24,238	3.19
3/14/2025	3.12	3.40	3.01	3.21	43,725	3.21
3/13/2025	3.11	3.14	3.10	3.10	18,560	3.10
3/12/2025	3.14	3.27	3.10	3.14	26,660	3.14
3/11/2025	3.16	3.24	3.02	3.10	28,189	3.10
3/10/2025	3.29	3.36	3.05	3.12	22,936	3.12
3/07/2025	3.44	3.54	3.22	3.29	50,549	3.29