Waldencast Acquisition

WALD
🏛️ usa →
1.94
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.99 9.99 9.93 9.93 0.0M
2021-12-30 9.90 9.95 9.90 9.95 0.0M
2021-12-29 10.30 10.30 9.91 10.10 0.0M
2021-12-28 9.94 9.94 9.94 9.94 0.0M
2021-12-27 9.92 9.92 9.90 9.90 0.0M
2021-12-23 9.94 9.94 9.94 9.94 0.0M
2021-12-22 9.90 9.95 9.90 9.95 0.0M
2021-12-21 9.99 10.00 9.99 10.00 0.0M
2021-12-20 9.92 9.98 9.90 9.90 0.0M
2021-12-17 9.94 9.96 9.91 9.96 0.1M
2021-12-16 9.90 9.94 9.90 9.90 0.1M
2021-12-15 9.95 10.00 9.91 9.92 0.1M
2021-12-14 9.91 9.91 9.91 9.91 0.0M
2021-12-13 9.91 9.93 9.91 9.93 0.1M
2021-12-10 9.82 9.95 9.82 9.90 0.4M
2021-12-09 9.92 10.00 9.90 9.91 0.1M
2021-12-08 9.95 9.99 9.95 9.95 0.0M
2021-12-07 9.93 9.98 9.93 9.95 0.0M
2021-12-06 9.82 10.01 9.82 9.95 0.2M
2021-12-03 9.94 9.94 9.90 9.91 0.2M
2021-12-02 9.93 9.96 9.92 9.94 0.2M
2021-12-01 9.93 9.95 9.92 9.93 0.1M
2021-11-30 9.91 9.95 9.91 9.93 0.2M
2021-11-29 9.87 9.96 9.82 9.92 0.1M
2021-11-26 9.95 10.00 9.95 9.95 0.0M
2021-11-24 9.87 9.96 9.87 9.95 0.0M
2021-11-23 9.95 10.02 9.91 9.95 0.2M
2021-11-22 9.95 10.00 9.84 9.95 0.3M
2021-11-19 10.00 10.00 9.95 9.95 0.2M
2021-11-18 9.95 10.00 9.91 10.00 0.1M
2021-11-17 9.98 10.00 9.92 9.95 0.3M
2021-11-16 10.00 10.06 9.95 9.95 1.0M
2021-11-15 9.99 10.08 9.92 10.00 2.0M
2021-11-12 9.76 9.81 9.76 9.79 0.0M
2021-11-11 9.71 9.76 9.71 9.76 0.0M
2021-11-10 9.74 9.75 9.74 9.75 0.0M
2021-11-09 9.76 9.76 9.75 9.75 0.0M
2021-11-05 9.74 9.75 9.71 9.74 0.0M
2021-11-04 9.74 9.75 9.74 9.75 0.0M
2021-11-03 9.73 9.74 9.73 9.74 0.0M
2021-11-02 9.73 9.74 9.73 9.74 0.0M
2021-11-01 9.70 9.73 9.70 9.73 0.0M
2021-10-29 9.72 9.73 9.70 9.73 0.1M
2021-10-27 9.76 9.76 9.68 9.70 0.2M
2021-10-26 9.76 9.79 9.74 9.77 0.0M
2021-10-25 9.80 9.82 9.75 9.76 0.0M
2021-10-21 9.80 9.80 9.80 9.80 0.0M
2021-10-20 9.71 9.80 9.71 9.80 0.0M
2021-10-19 9.76 9.80 9.76 9.80 0.0M
2021-10-18 9.76 9.77 9.76 9.77 0.0M
2021-10-14 9.75 9.78 9.71 9.78 0.0M
2021-10-13 9.75 9.75 9.70 9.75 0.0M
2021-10-11 9.86 9.86 9.86 9.86 0.0M
2021-10-07 9.82 9.82 9.76 9.82 0.0M
2021-10-05 9.77 9.77 9.77 9.77 0.0M
2021-10-04 9.71 9.86 9.71 9.86 0.0M
2021-09-30 9.70 9.80 9.69 9.80 0.0M
2021-09-29 9.78 9.78 9.78 9.78 0.1M
2021-09-28 9.70 9.70 9.70 9.70 0.0M
2021-09-17 9.84 9.84 9.84 9.84 0.0M
2021-09-16 9.79 9.84 9.79 9.84 0.0M
2021-09-15 9.75 9.75 9.72 9.72 0.0M
2021-09-09 9.83 9.83 9.73 9.73 0.0M
2021-09-08 9.84 9.85 9.84 9.84 0.0M
2021-09-03 9.70 9.85 9.70 9.85 0.0M
2021-09-02 9.81 9.81 9.81 9.81 0.0M
2021-09-01 9.80 9.80 9.77 9.77 0.0M
2021-08-31 9.75 9.75 9.75 9.75 0.0M
2021-08-30 9.78 9.78 9.78 9.78 0.0M
2021-08-27 9.71 9.71 9.71 9.71 0.0M
2021-08-26 9.78 9.78 9.68 9.68 0.0M
2021-08-25 9.73 9.80 9.70 9.80 0.0M
2021-08-24 9.60 9.79 9.60 9.79 0.0M
2021-08-20 9.79 9.79 9.60 9.60 0.0M
2021-08-19 9.66 9.66 9.66 9.66 0.0M
2021-08-18 9.68 9.68 9.68 9.68 0.0M
2021-08-16 9.88 10.40 9.78 9.81 0.0M
2021-08-13 9.75 11.07 9.75 9.80 0.0M
2021-08-12 9.90 9.90 9.89 9.90 0.0M
2021-08-11 9.87 9.90 9.87 9.87 0.1M
2021-08-10 9.84 9.86 9.84 9.85 0.0M
2021-08-09 9.71 9.87 9.70 9.85 0.0M
2021-08-06 9.71 9.77 9.70 9.71 0.0M
2021-08-05 9.87 9.87 9.70 9.70 0.0M
2021-08-04 9.88 9.88 9.85 9.85 0.0M
2021-08-02 9.95 9.95 9.72 9.72 0.0M
2021-07-29 9.96 9.98 9.90 9.90 0.0M
2021-07-28 9.98 9.99 9.98 9.98 0.0M
2021-07-27 10.00 10.00 10.00 10.00 0.0M
2021-07-26 9.98 9.98 9.98 9.98 0.0M
2021-07-23 9.99 9.99 9.99 9.99 0.0M
2021-07-22 10.01 10.01 9.98 9.98 0.0M
2021-07-21 9.99 9.99 9.99 9.99 0.0M
2021-07-20 10.01 10.01 9.98 9.98 0.0M
2021-07-19 10.00 10.00 9.97 9.98 0.1M
2021-07-16 9.97 9.99 9.97 9.99 0.0M
2021-07-15 9.99 10.00 9.99 10.00 0.0M
2021-07-14 9.85 10.05 9.78 10.02 0.0M
2021-07-13 9.78 9.83 9.78 9.83 0.0M
2021-07-12 9.76 9.77 9.76 9.77 0.0M
2021-07-09 9.75 9.75 9.75 9.75 0.0M
2021-07-07 9.75 9.75 9.75 9.75 0.0M
2021-07-06 9.86 9.86 9.73 9.75 0.0M
2021-07-01 9.89 9.89 9.89 9.89 0.0M
2021-06-30 9.95 9.95 9.95 9.95 0.0M
2021-06-29 9.95 9.97 9.95 9.95 0.0M
2021-06-28 9.95 9.99 9.95 9.97 0.0M
2021-06-25 9.88 9.97 9.88 9.97 0.0M
2021-06-24 9.79 10.05 9.79 10.05 0.0M
2021-06-23 9.82 9.92 9.78 9.92 0.0M
2021-06-22 9.80 9.90 9.77 9.77 0.0M
2021-06-21 9.71 9.75 9.70 9.75 0.0M
2021-06-17 9.80 9.80 9.80 9.80 0.0M
2021-06-16 9.76 9.76 9.74 9.74 0.0M
2021-06-15 9.72 9.72 9.72 9.72 0.0M
2021-06-14 9.91 9.92 9.70 9.79 0.0M
2021-06-11 9.95 9.95 9.95 9.95 0.0M
2021-06-10 9.95 10.05 9.95 10.05 0.0M
2021-06-09 9.77 9.77 9.77 9.77 0.0M
2021-06-08 9.98 10.05 9.95 9.95 0.1M
2021-06-07 9.95 10.05 9.95 10.05 0.0M
2021-06-02 10.04 10.04 9.95 9.95 0.0M
2021-06-01 9.86 9.86 9.86 9.86 0.0M
2021-05-28 9.81 9.86 9.81 9.86 0.0M
2021-05-27 10.54 10.54 9.86 9.86 0.0M
2021-05-26 11.32 11.32 9.62 9.86 0.0M
2021-05-24 10.04 10.04 10.04 10.04 0.0M
2021-05-19 9.86 10.54 9.85 9.85 0.0M
2021-05-18 9.86 10.20 9.85 9.85 0.0M
2021-05-17 9.85 9.85 9.85 9.85 0.0M
2021-05-14 9.85 9.85 9.85 9.85 0.0M
2021-05-13 9.85 9.90 9.85 9.86 0.0M
2021-05-12 9.85 9.85 9.85 9.85 0.0M