Waldencast Acquisition

WALD
🏛️ usa →
1.98
Last Update: 2025-09-30
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
2022-12-30 9.08 9.08 9.08 9.08 0.0M
2022-12-29 9.00 9.08 9.00 9.08 0.0M
2022-12-28 8.90 8.90 8.90 8.90 0.0M
2022-12-27 8.70 9.00 8.70 8.90 0.0M
2022-12-23 9.01 9.01 9.01 9.01 0.0M
2022-12-22 9.03 9.04 8.70 9.01 0.0M
2022-12-21 9.12 9.12 9.00 9.00 0.0M
2022-12-20 9.00 9.00 9.00 9.00 0.0M
2022-12-19 9.20 9.20 9.20 9.20 0.0M
2022-12-16 9.20 9.20 9.20 9.20 0.0M
2022-12-15 9.23 9.40 9.20 9.20 0.0M
2022-12-14 9.20 9.55 8.89 9.20 0.0M
2022-12-13 9.89 9.99 9.21 9.21 0.0M
2022-12-12 9.71 9.99 9.55 9.55 0.0M
2022-12-09 9.85 9.89 8.70 9.23 0.0M
2022-12-08 9.45 9.45 9.20 9.20 0.0M
2022-12-07 9.20 9.96 9.20 9.96 0.0M
2022-12-06 9.41 9.45 9.31 9.31 0.0M
2022-12-05 9.55 10.00 9.20 9.21 0.0M
2022-12-02 9.95 9.95 9.60 9.60 0.0M
2022-12-01 9.84 9.89 9.84 9.89 0.0M
2022-11-30 9.59 9.59 9.59 9.59 0.0M
2022-11-29 9.59 9.59 9.59 9.59 0.0M
2022-11-28 9.52 10.06 9.25 9.25 0.0M
2022-11-25 9.66 9.80 9.50 9.50 0.0M
2022-11-23 9.75 9.75 9.75 9.75 0.0M
2022-11-22 9.57 9.80 9.57 9.75 0.0M
2022-11-21 9.70 10.04 9.50 9.67 0.0M
2022-11-18 9.88 10.06 9.60 10.00 0.0M
2022-11-17 9.59 9.96 9.57 9.93 0.0M
2022-11-16 9.99 9.99 9.99 9.99 0.0M
2022-11-15 10.06 10.06 9.78 10.00 0.0M
2022-11-14 10.06 10.06 9.74 10.01 0.0M
2022-11-11 9.15 10.06 9.15 10.06 0.0M
2022-11-10 9.07 9.79 9.07 9.79 0.0M
2022-11-09 9.60 9.75 9.20 9.20 0.0M
2022-11-08 10.05 10.05 9.90 9.90 0.0M
2022-11-07 10.00 10.20 9.25 9.84 0.0M
2022-11-04 8.65 9.49 8.65 9.49 0.0M
2022-11-03 8.71 8.71 8.47 8.50 0.0M
2022-11-02 8.80 8.80 8.70 8.75 0.0M
2022-11-01 8.75 9.11 8.70 8.97 0.0M
2022-10-31 8.90 9.18 8.84 8.90 0.0M
2022-10-28 9.20 9.45 8.91 8.96 0.0M
2022-10-27 8.96 9.71 8.85 9.51 0.0M
2022-10-26 9.55 9.75 8.91 8.91 0.0M
2022-10-25 9.57 9.76 9.19 9.26 0.0M
2022-10-24 9.65 10.06 9.65 10.03 0.0M
2022-10-21 9.45 9.94 9.45 9.80 0.0M
2022-10-20 9.70 9.90 9.20 9.60 0.0M
2022-10-19 10.40 10.40 9.10 9.90 0.0M
2022-10-18 8.44 9.69 8.40 9.69 0.0M
2022-10-17 8.30 8.30 8.30 8.30 0.9M
2022-10-14 8.05 8.23 7.30 8.02 0.0M
2022-10-13 7.90 8.45 7.50 8.45 0.1M
2022-10-12 7.66 8.22 7.18 8.22 0.0M
2022-10-11 8.14 8.30 8.14 8.30 0.0M
2022-10-10 8.84 8.84 8.14 8.45 0.0M
2022-10-07 8.69 9.29 8.32 9.29 0.0M
2022-10-06 8.88 9.65 8.35 9.10 0.0M
2022-10-05 8.61 9.15 8.35 9.15 0.0M
2022-10-04 8.70 9.11 8.70 8.85 0.0M
2022-10-03 11.00 12.10 8.20 8.80 0.1M
2022-09-30 9.50 10.00 8.81 10.00 0.0M
2022-09-29 8.74 8.74 8.53 8.53 0.0M
2022-09-28 8.25 8.40 8.25 8.40 0.0M
2022-09-27 8.95 8.95 8.95 8.95 0.0M
2022-09-26 8.49 8.98 8.49 8.95 0.0M
2022-09-23 8.49 8.49 7.70 8.20 0.0M
2022-09-22 8.83 8.83 8.17 8.39 0.0M
2022-09-21 8.77 8.77 7.39 8.36 0.0M
2022-09-20 8.60 8.60 8.50 8.50 0.0M
2022-09-19 8.60 8.60 8.50 8.51 0.0M
2022-09-16 8.50 8.50 8.50 8.50 0.0M
2022-09-15 8.63 8.63 8.63 8.63 0.0M
2022-09-14 8.91 8.91 8.91 8.91 0.0M
2022-09-13 9.03 9.03 9.03 9.03 0.0M
2022-09-12 9.13 9.28 8.60 9.03 0.0M
2022-09-09 9.90 9.90 8.70 8.70 0.0M
2022-09-08 8.45 8.60 8.45 8.60 0.0M
2022-09-07 8.48 9.08 8.30 8.39 0.1M
2022-09-06 8.43 8.89 8.40 8.75 0.0M
2022-09-02 8.71 9.05 8.52 8.80 0.0M
2022-09-01 9.08 9.14 8.71 8.93 0.0M
2022-08-31 9.15 9.30 8.36 8.36 0.0M
2022-08-30 9.07 9.26 8.81 9.26 0.0M
2022-08-29 9.09 9.30 8.60 9.30 0.0M
2022-08-26 8.71 9.38 8.40 9.30 0.0M
2022-08-25 8.78 9.43 8.40 8.87 0.0M
2022-08-24 8.52 9.14 8.52 9.09 0.0M
2022-08-23 8.30 9.00 8.30 8.72 0.0M
2022-08-22 9.79 9.79 8.30 8.30 0.1M
2022-08-19 9.25 9.37 8.74 9.10 0.0M
2022-08-18 9.23 9.48 8.81 9.00 0.0M
2022-08-17 8.70 9.30 8.36 9.00 0.0M
2022-08-16 8.50 8.90 8.22 8.40 0.1M
2022-08-15 7.40 8.38 7.40 8.30 0.1M
2022-08-12 7.50 7.88 7.25 7.40 0.1M
2022-08-11 7.49 7.90 7.21 7.29 0.1M
2022-08-10 7.56 7.56 6.56 7.00 0.1M
2022-08-09 7.15 7.65 6.81 7.38 0.0M
2022-08-08 7.93 7.93 7.25 7.25 0.0M
2022-08-05 8.24 8.97 7.86 7.93 0.0M
2022-08-04 8.48 8.48 8.07 8.11 0.0M
2022-08-03 8.72 8.80 8.25 8.40 0.0M
2022-08-02 9.04 9.39 8.50 8.79 0.0M
2022-08-01 8.70 9.50 8.37 9.04 0.1M
2022-07-29 7.76 8.80 7.54 8.64 0.1M
2022-07-28 8.89 8.96 7.42 7.71 0.1M
2022-07-27 8.65 9.06 8.65 8.72 0.1M
2022-07-26 9.16 9.22 8.60 8.78 0.1M
2022-07-25 8.86 9.41 8.86 9.27 0.0M
2022-07-22 8.87 9.45 8.87 8.90 0.0M
2022-07-21 9.93 9.93 8.75 8.98 0.3M
2022-07-20 9.80 10.01 9.62 10.01 0.1M
2022-07-19 9.96 9.99 9.96 9.98 0.0M
2022-07-18 9.98 10.00 9.97 9.99 0.4M
2022-07-15 9.96 9.99 9.96 9.99 0.1M
2022-07-14 9.98 9.98 9.96 9.97 0.2M
2022-07-13 9.95 9.97 9.95 9.96 0.1M
2022-07-12 9.94 9.97 9.94 9.97 0.1M
2022-07-11 9.95 9.96 9.94 9.96 0.3M
2022-07-08 9.95 9.96 9.94 9.96 0.2M
2022-07-07 9.94 9.96 9.93 9.95 1.4M
2022-07-06 9.89 9.91 9.89 9.91 0.5M
2022-07-05 9.88 9.91 9.88 9.89 0.1M
2022-07-01 9.85 9.88 9.85 9.86 0.0M
2022-06-30 9.86 9.87 9.85 9.85 0.0M
2022-06-29 9.87 9.88 9.86 9.86 0.1M
2022-06-28 9.87 9.88 9.86 9.87 0.3M
2022-06-27 9.87 9.88 9.86 9.87 0.0M
2022-06-24 9.83 9.85 9.81 9.84 0.0M
2022-06-23 9.80 9.87 9.80 9.86 0.0M
2022-06-22 9.81 9.86 9.80 9.80 0.0M
2022-06-21 9.87 9.87 9.80 9.82 0.0M
2022-06-17 9.80 9.82 9.79 9.82 0.4M
2022-06-16 9.83 9.83 9.81 9.81 0.1M
2022-06-15 9.84 9.87 9.83 9.83 0.1M
2022-06-14 9.84 9.84 9.83 9.83 0.2M
2022-06-13 9.84 9.85 9.83 9.85 0.1M
2022-06-10 9.87 9.87 9.85 9.85 0.0M
2022-06-09 9.84 9.84 9.84 9.84 0.0M
2022-06-08 9.87 9.87 9.84 9.84 0.1M
2022-06-07 9.84 9.90 9.84 9.87 2.6M
2022-06-06 9.85 9.88 9.85 9.88 0.0M
2022-06-03 9.84 9.85 9.83 9.84 0.1M
2022-06-02 9.84 9.85 9.82 9.82 0.3M
2022-06-01 9.85 9.86 9.82 9.82 1.4M
2022-05-31 9.89 9.89 9.84 9.84 0.0M
2022-05-27 9.82 9.86 9.82 9.84 0.1M
2022-05-26 9.85 9.87 9.80 9.82 3.2M
2022-05-25 9.85 9.85 9.80 9.84 0.9M
2022-05-24 9.86 9.89 9.79 9.81 1.3M
2022-05-23 9.90 9.94 9.88 9.88 0.0M
2022-05-20 9.86 9.89 9.78 9.88 0.0M
2022-05-19 9.87 9.87 9.87 9.87 0.0M
2022-05-18 9.85 9.89 9.85 9.89 0.1M
2022-05-17 9.91 9.91 9.85 9.87 0.0M
2022-05-16 9.91 9.93 9.88 9.89 0.2M
2022-05-13 9.93 9.93 9.89 9.91 0.0M
2022-05-12 9.90 9.95 9.89 9.90 0.0M
2022-05-11 9.91 9.91 9.90 9.90 0.2M
2022-05-10 9.93 9.93 9.91 9.91 0.0M
2022-05-09 9.91 9.91 9.91 9.91 0.0M
2022-05-06 9.92 9.95 9.92 9.95 0.0M
2022-05-05 9.91 9.91 9.91 9.91 0.0M
2022-05-04 9.91 9.93 9.90 9.91 0.0M
2022-05-03 9.94 9.94 9.94 9.94 0.0M
2022-05-02 9.90 9.92 9.90 9.91 0.0M
2022-04-29 9.90 9.92 9.90 9.90 0.0M
2022-04-28 9.90 9.90 9.90 9.90 0.0M
2022-04-27 9.90 9.93 9.90 9.90 0.0M
2022-04-25 9.90 9.90 9.90 9.90 0.0M
2022-04-22 9.94 9.94 9.90 9.90 0.0M
2022-04-21 9.90 9.91 9.90 9.90 0.2M
2022-04-20 10.45 10.45 9.90 9.90 0.1M
2022-04-19 9.91 9.91 9.90 9.90 0.0M
2022-04-18 9.92 9.92 9.92 9.92 0.0M
2022-04-14 9.89 9.89 9.89 9.89 0.0M
2022-04-13 9.91 9.91 9.91 9.91 0.0M
2022-04-12 9.92 9.92 9.92 9.92 0.0M
2022-04-11 10.89 10.89 9.89 9.90 0.0M
2022-04-08 9.90 9.93 9.89 9.90 0.0M
2022-04-07 9.91 9.91 9.91 9.91 0.0M
2022-04-06 9.91 9.91 9.89 9.91 0.0M
2022-04-05 9.92 9.92 9.90 9.90 0.4M
2022-04-04 9.92 9.92 9.89 9.92 0.1M
2022-04-01 9.91 9.91 9.89 9.90 0.0M
2022-03-31 9.91 9.92 9.91 9.91 0.1M
2022-03-30 9.92 9.92 9.91 9.91 0.0M
2022-03-29 9.92 9.92 9.91 9.92 0.0M
2022-03-28 9.91 9.92 9.91 9.92 0.0M
2022-03-25 9.92 9.92 9.91 9.92 0.0M
2022-03-24 9.91 9.93 9.91 9.91 0.0M
2022-03-23 9.91 9.92 9.91 9.92 0.0M
2022-03-22 10.17 10.17 9.90 9.90 0.0M
2022-03-21 10.30 10.86 9.88 9.92 0.0M
2022-03-18 10.37 10.37 9.87 9.88 0.1M
2022-03-17 9.89 9.91 9.89 9.91 0.0M
2022-03-16 9.90 10.32 9.84 9.88 0.0M
2022-03-15 9.89 9.90 9.84 9.88 0.1M
2022-03-14 9.90 9.90 9.86 9.89 0.1M
2022-03-11 9.89 9.89 9.89 9.89 0.0M
2022-03-10 9.89 9.89 9.89 9.89 0.0M
2022-03-09 9.90 9.90 9.89 9.89 0.0M
2022-03-08 9.87 9.89 9.67 9.89 0.0M
2022-03-07 9.88 9.88 9.88 9.88 0.0M
2022-03-03 9.87 9.88 9.87 9.88 0.0M
2022-03-02 9.85 9.88 9.85 9.88 0.0M
2022-03-01 9.87 9.88 9.87 9.88 0.0M
2022-02-28 9.88 9.88 9.88 9.88 0.0M
2022-02-25 9.88 9.88 9.88 9.88 0.0M
2022-02-24 9.85 9.86 9.85 9.86 0.0M
2022-02-23 9.86 9.87 9.85 9.86 0.0M
2022-02-22 9.87 9.88 9.86 9.86 0.0M
2022-02-17 9.86 9.88 9.86 9.88 0.0M
2022-02-16 9.88 9.94 9.85 9.86 0.0M
2022-02-15 9.90 9.93 9.87 9.87 0.0M
2022-02-14 9.90 9.90 9.85 9.88 0.1M
2022-02-11 9.95 9.95 9.77 9.77 0.0M
2022-02-10 9.91 10.00 9.91 10.00 0.0M
2022-02-09 9.89 9.95 9.89 9.95 0.0M
2022-02-08 9.95 9.95 9.90 9.90 0.0M
2022-02-07 10.01 10.01 9.93 9.93 0.0M
2022-02-04 9.95 9.95 9.95 9.95 0.0M
2022-02-03 9.89 9.92 9.89 9.92 0.0M
2022-02-02 9.88 9.88 9.88 9.88 0.0M
2022-02-01 9.85 9.85 9.85 9.85 0.0M
2022-01-31 9.85 9.93 9.85 9.93 0.0M
2022-01-28 9.90 9.90 9.85 9.87 0.0M
2022-01-27 9.86 9.88 9.84 9.87 0.1M
2022-01-26 9.82 9.91 9.82 9.82 0.4M
2022-01-25 10.01 10.01 9.80 9.83 0.3M
2022-01-24 9.86 9.89 9.71 9.82 0.2M
2022-01-21 9.84 9.94 9.83 9.84 0.2M
2022-01-20 9.90 9.99 9.90 9.99 0.0M
2022-01-19 9.91 9.93 9.90 9.90 0.0M
2022-01-18 10.00 10.00 9.92 9.92 0.0M
2022-01-14 10.01 10.01 9.99 10.01 0.0M
2022-01-13 10.01 10.03 9.99 10.01 0.0M
2022-01-12 10.02 10.04 9.98 10.01 0.2M
2022-01-11 10.00 10.02 9.93 10.02 0.0M
2022-01-10 9.91 9.99 9.90 9.98 0.2M
2022-01-07 9.92 10.02 9.92 10.02 0.1M
2022-01-06 10.00 10.05 9.91 10.02 0.0M
2022-01-05 9.92 10.05 9.92 10.05 0.0M
2022-01-04 10.05 10.05 9.94 10.03 0.1M
2022-01-03 9.93 10.03 9.90 10.00 0.1M