Waldencast Acquisition Corp (WALD)

WALD
🏛️ 미국 →
1.98
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.32 11.32 10.83 10.94 0.0M
2023-12-28 11.41 11.44 11.13 11.23 0.0M
2023-12-27 11.20 11.39 11.00 11.36 0.0M
2023-12-26 11.50 11.50 11.11 11.11 0.1M
2023-12-22 11.47 11.72 10.86 11.48 0.1M
2023-12-21 11.42 11.44 10.96 11.35 0.1M
2023-12-20 11.66 12.00 11.23 11.35 0.1M
2023-12-19 11.62 11.68 11.00 11.46 0.1M
2023-12-18 11.00 11.63 10.81 11.38 0.1M
2023-12-15 10.90 11.89 10.11 11.00 0.5M
2023-12-14 10.38 10.78 9.82 10.28 0.1M
2023-12-13 10.20 10.50 9.82 10.40 0.1M
2023-12-12 9.94 10.25 9.31 10.06 0.0M
2023-12-11 10.39 10.39 9.57 9.71 0.0M
2023-12-08 9.77 10.58 9.77 10.31 0.1M
2023-12-07 10.10 10.10 9.76 9.97 0.1M
2023-12-06 9.79 10.22 9.56 9.95 0.1M
2023-12-05 9.80 9.80 9.49 9.72 0.0M
2023-12-04 9.67 9.98 9.54 9.92 0.0M
2023-12-01 9.75 9.99 9.43 9.71 0.0M
2023-11-30 9.95 9.95 9.44 9.54 0.0M
2023-11-29 9.50 9.80 9.46 9.70 0.0M
2023-11-28 9.45 9.50 9.22 9.40 0.0M
2023-11-27 9.12 9.45 9.12 9.39 0.0M
2023-11-24 9.50 9.50 9.03 9.11 0.0M
2023-11-22 9.13 9.27 8.95 9.27 0.0M
2023-11-21 8.82 9.02 8.31 8.96 0.0M
2023-11-20 9.17 9.17 8.20 8.46 0.0M
2023-11-17 8.91 9.80 8.91 9.22 0.1M
2023-11-16 9.17 9.17 8.77 8.84 0.0M
2023-11-15 9.20 9.20 8.78 8.87 0.0M
2023-11-14 8.42 9.36 8.42 9.30 0.1M
2023-11-13 8.20 8.79 8.05 8.09 0.1M
2023-11-10 8.29 8.33 7.90 8.09 0.1M
2023-11-09 8.50 8.50 8.08 8.20 0.0M
2023-11-08 8.89 8.89 8.24 8.34 0.1M
2023-11-07 8.72 8.99 8.15 8.74 0.3M
2023-11-06 8.99 9.00 8.25 8.45 0.0M
2023-11-03 9.07 9.15 8.60 8.95 0.0M
2023-11-02 8.15 8.95 7.88 8.81 0.0M
2023-11-01 7.54 8.00 7.54 7.99 0.1M
2023-10-31 7.92 8.32 7.31 7.68 0.1M
2023-10-30 9.04 9.24 7.93 8.06 0.1M
2023-10-27 9.30 9.30 8.72 8.81 0.1M
2023-10-26 9.77 10.00 9.13 9.20 0.1M
2023-10-25 8.70 10.11 8.66 9.48 0.0M
2023-10-24 8.76 9.64 8.72 8.85 0.1M
2023-10-23 9.09 9.86 8.70 8.70 0.0M
2023-10-20 8.68 9.40 8.28 8.97 0.1M
2023-10-19 8.76 8.91 8.65 8.65 0.0M
2023-10-18 8.75 9.00 8.73 8.88 0.1M
2023-10-17 9.00 9.40 8.64 8.99 0.0M
2023-10-16 9.46 9.48 8.86 8.92 0.0M
2023-10-13 9.24 9.58 8.90 9.25 0.2M
2023-10-12 9.10 9.10 8.78 8.97 0.0M
2023-10-11 9.19 9.19 9.00 9.00 0.0M
2023-10-10 9.03 9.03 8.88 8.94 0.0M
2023-10-09 8.75 9.25 8.24 8.93 0.0M
2023-10-06 9.41 9.42 8.83 8.95 0.1M
2023-10-05 9.66 10.21 9.29 9.37 0.1M
2023-10-04 9.81 9.81 9.35 9.56 0.0M
2023-10-03 9.27 10.61 9.15 9.65 0.3M
2023-10-02 9.23 10.03 8.67 9.41 0.1M
2023-09-29 8.46 9.61 8.34 9.42 0.1M
2023-09-28 8.26 8.48 7.93 8.46 0.0M
2023-09-27 8.56 9.49 8.16 8.37 0.1M
2023-09-26 8.81 9.61 8.43 8.55 0.1M
2023-09-25 8.63 9.23 8.54 9.06 0.1M
2023-09-22 9.75 10.22 8.57 8.83 0.1M
2023-09-21 10.11 10.85 9.81 9.84 0.1M
2023-09-20 10.77 11.01 10.02 10.20 0.3M
2023-09-19 8.79 10.94 8.30 10.58 0.2M
2023-09-18 7.46 8.84 7.00 8.77 0.2M
2023-09-15 6.61 7.90 6.45 7.59 1.8M
2023-09-14 6.60 7.40 6.13 6.61 0.1M
2023-09-13 7.12 7.33 6.57 6.57 0.1M
2023-09-12 7.35 8.07 7.04 7.15 0.1M
2023-09-11 8.22 8.99 7.24 7.42 0.1M
2023-09-08 7.89 9.40 7.89 8.23 0.1M
2023-09-07 7.64 8.32 7.64 8.00 0.1M
2023-09-06 7.60 8.83 7.43 7.61 0.1M
2023-09-05 7.85 7.97 7.10 7.38 0.1M
2023-09-01 7.89 8.27 7.74 7.90 0.0M
2023-08-31 8.02 8.53 7.71 7.87 0.1M
2023-08-30 8.26 8.89 7.60 7.98 0.1M
2023-08-29 7.86 8.94 7.86 8.22 0.1M
2023-08-28 7.59 8.25 7.27 8.00 0.1M
2023-08-25 7.49 8.10 7.23 7.68 0.1M
2023-08-24 7.92 8.30 7.02 7.54 0.1M
2023-08-23 7.67 9.00 7.47 8.06 0.2M
2023-08-22 7.88 9.12 7.15 7.45 0.2M
2023-08-21 6.27 9.17 6.27 7.96 0.8M
2023-08-18 6.06 6.36 6.06 6.18 0.0M
2023-08-17 6.14 6.64 5.97 6.00 0.0M
2023-08-16 6.13 6.18 5.55 6.05 0.0M
2023-08-15 5.45 5.93 5.00 5.73 0.0M
2023-08-14 6.07 6.23 5.50 5.63 0.0M
2023-08-11 5.64 6.23 5.64 5.93 0.0M
2023-08-10 6.15 6.34 5.52 5.68 0.0M
2023-08-09 5.82 6.12 5.60 5.83 0.0M
2023-08-08 5.95 5.97 5.51 5.67 0.0M
2023-08-07 5.83 5.98 5.50 5.86 0.0M
2023-08-04 5.60 5.79 5.50 5.59 0.0M
2023-08-03 5.63 5.87 5.47 5.69 0.1M
2023-08-02 5.68 5.68 5.30 5.59 0.1M
2023-08-01 5.69 5.69 5.46 5.56 0.0M
2023-07-31 5.57 5.67 5.32 5.55 0.0M
2023-07-28 5.55 5.95 5.30 5.45 0.0M
2023-07-27 5.64 5.77 5.40 5.50 0.1M
2023-07-26 5.67 5.99 5.60 5.62 0.0M
2023-07-25 6.27 6.56 5.60 5.67 0.1M
2023-07-24 6.41 6.69 6.10 6.28 0.0M
2023-07-21 6.88 6.88 6.32 6.49 0.0M
2023-07-20 6.54 6.96 6.38 6.48 0.0M
2023-07-19 6.63 6.90 6.26 6.41 0.0M
2023-07-18 6.56 6.83 6.24 6.68 0.0M
2023-07-17 6.60 6.67 6.24 6.52 0.1M
2023-07-14 6.88 6.88 6.58 6.75 0.0M
2023-07-13 6.76 7.02 6.62 6.80 0.0M
2023-07-12 7.05 7.59 6.50 6.73 0.1M
2023-07-11 6.77 7.17 6.72 7.08 0.0M
2023-07-10 6.70 7.08 6.70 6.80 0.0M
2023-07-07 6.64 7.38 6.54 6.91 0.0M
2023-07-06 7.21 7.38 6.52 6.63 0.1M
2023-07-05 7.76 7.85 7.26 7.39 0.0M
2023-07-03 7.72 8.05 7.40 7.53 0.1M
2023-06-30 7.74 7.84 7.70 7.73 0.0M
2023-06-29 8.31 8.41 7.61 7.75 0.1M
2023-06-28 9.05 9.05 8.24 8.36 0.1M
2023-06-27 9.26 9.75 8.90 9.06 0.1M
2023-06-26 9.38 9.74 9.19 9.35 0.1M
2023-06-23 9.34 10.06 9.16 9.30 2.3M
2023-06-22 9.52 9.78 9.38 9.40 0.1M
2023-06-21 9.28 9.82 9.25 9.46 0.1M
2023-06-20 9.34 9.65 9.30 9.50 0.1M
2023-06-16 9.80 10.05 9.55 9.60 0.1M
2023-06-15 9.50 9.57 9.21 9.57 0.0M
2023-06-14 9.25 9.65 9.22 9.49 0.0M
2023-06-13 9.56 9.69 9.49 9.53 0.0M
2023-06-12 9.80 9.80 9.41 9.55 0.0M
2023-06-09 9.72 9.89 9.57 9.80 0.0M
2023-06-08 9.80 9.85 9.66 9.85 0.0M
2023-06-07 9.80 9.90 9.32 9.80 0.0M
2023-06-06 9.81 9.90 9.80 9.85 0.0M
2023-06-05 9.90 9.90 9.50 9.90 0.0M
2023-06-02 9.75 10.00 9.75 10.00 0.1M
2023-06-01 9.88 9.90 9.79 9.81 0.0M
2023-05-31 9.71 9.99 8.91 9.80 0.1M
2023-05-30 9.69 9.99 9.45 9.78 0.0M
2023-05-26 9.85 9.85 9.60 9.85 0.0M
2023-05-25 9.85 9.95 9.85 9.95 0.0M
2023-05-24 9.19 10.00 9.19 9.97 0.0M
2023-05-23 9.16 10.06 9.16 10.06 0.1M
2023-05-22 9.00 9.20 9.00 9.20 0.0M
2023-05-19 9.09 9.17 9.00 9.00 0.0M
2023-05-18 9.20 9.20 9.00 9.00 0.0M
2023-05-17 8.84 9.20 8.81 9.20 0.0M
2023-05-16 9.00 9.17 8.95 8.95 0.0M
2023-05-15 9.02 9.20 8.85 8.85 0.0M
2023-05-12 9.20 9.20 9.13 9.20 0.0M
2023-05-11 9.00 9.17 9.00 9.17 0.0M
2023-05-10 9.16 9.20 8.96 9.17 0.0M
2023-05-09 9.20 9.20 8.70 9.20 0.0M
2023-05-08 9.19 9.19 8.91 8.91 0.0M
2023-05-05 9.18 9.18 9.18 9.18 0.0M
2023-05-04 9.20 9.20 9.20 9.20 0.0M
2023-05-03 9.20 9.20 9.20 9.20 0.0M
2023-05-02 8.76 9.20 8.53 9.20 0.0M
2023-05-01 8.90 8.90 8.90 8.90 0.0M
2023-04-28 9.01 9.20 9.00 9.13 0.0M
2023-04-27 8.88 9.20 8.22 9.20 0.0M
2023-04-26 8.77 9.20 8.71 9.20 0.0M
2023-04-25 8.50 8.85 8.50 8.77 0.0M
2023-04-24 8.96 9.20 8.53 9.20 0.0M
2023-04-21 9.10 9.16 8.77 9.05 0.0M
2023-04-20 8.97 9.20 8.97 9.10 0.0M
2023-04-19 8.90 8.90 8.90 8.90 0.0M
2023-04-18 9.10 9.20 9.10 9.20 0.0M
2023-04-17 9.18 9.20 8.80 9.20 0.0M
2023-04-14 8.75 9.20 8.45 9.20 0.0M
2023-04-13 8.82 9.19 8.82 9.10 0.0M
2023-04-12 9.20 9.20 9.20 9.20 0.0M
2023-04-11 9.18 9.19 8.72 9.14 0.0M
2023-04-10 9.20 9.20 9.00 9.20 0.0M
2023-04-06 8.46 9.20 8.24 9.20 0.0M
2023-04-05 8.08 8.88 8.01 8.01 0.0M
2023-04-04 8.16 8.25 8.15 8.15 0.0M
2023-04-03 8.24 9.10 8.05 8.13 0.0M
2023-03-31 7.90 8.50 7.90 8.15 0.0M
2023-03-30 8.02 8.50 8.00 8.50 0.0M
2023-03-29 8.05 8.09 8.05 8.09 0.0M
2023-03-28 7.61 7.61 7.61 7.61 0.0M
2023-03-27 8.00 8.00 8.00 8.00 0.0M
2023-03-24 8.07 8.07 8.05 8.05 0.0M
2023-03-23 7.98 8.06 7.96 8.00 0.0M
2023-03-22 8.23 8.45 7.90 7.98 0.0M
2023-03-21 8.41 8.60 7.92 8.28 0.0M
2023-03-20 8.66 8.66 8.66 8.66 0.0M
2023-03-17 8.02 9.20 7.85 9.20 0.0M
2023-03-16 8.54 8.80 7.56 8.00 0.1M
2023-03-15 7.65 9.10 7.65 9.10 0.1M
2023-03-14 7.69 8.50 7.69 8.00 0.0M
2023-03-13 7.70 8.36 7.70 7.96 0.0M
2023-03-10 7.49 8.23 7.49 7.84 0.0M
2023-03-09 7.60 8.25 7.51 7.51 0.0M
2023-03-08 7.79 8.04 7.73 7.81 0.0M
2023-03-07 8.15 8.63 7.70 7.85 0.0M
2023-03-06 7.91 8.36 7.90 8.20 0.0M
2023-03-03 7.90 8.15 7.30 7.93 0.0M
2023-03-02 7.77 8.45 7.46 7.95 0.0M
2023-03-01 8.50 8.50 7.91 8.30 0.0M
2023-02-28 8.60 8.85 8.50 8.50 0.0M
2023-02-27 9.00 9.00 9.00 9.00 0.0M
2023-02-24 9.00 9.00 9.00 9.00 0.0M
2023-02-23 9.00 9.00 9.00 9.00 0.0M
2023-02-22 8.56 8.56 8.56 8.56 0.0M
2023-02-21 8.56 8.56 8.56 8.56 0.0M
2023-02-17 8.56 8.56 8.56 8.56 0.0M
2023-02-16 8.86 9.20 8.56 8.56 0.0M
2023-02-15 8.51 8.52 8.50 8.52 0.0M
2023-02-14 8.51 8.51 8.51 8.51 0.0M
2023-02-13 8.59 8.72 8.50 8.51 0.0M
2023-02-10 8.52 8.52 8.52 8.52 0.0M
2023-02-09 8.60 8.93 8.60 8.68 0.0M
2023-02-08 8.66 8.77 8.50 8.60 0.0M
2023-02-07 9.07 9.07 8.76 8.91 0.0M
2023-02-06 8.76 8.87 8.66 8.86 0.0M
2023-02-03 8.78 8.78 8.75 8.76 0.0M
2023-02-02 8.51 8.93 8.31 8.81 0.0M
2023-02-01 8.69 9.10 8.69 9.09 0.0M
2023-01-31 8.98 9.01 8.66 8.74 0.0M
2023-01-30 8.59 8.80 8.59 8.80 0.0M
2023-01-27 8.88 9.00 8.54 8.54 0.0M
2023-01-26 9.20 9.20 9.03 9.03 0.0M
2023-01-25 9.27 9.27 8.96 8.96 0.0M
2023-01-24 8.40 9.49 8.40 9.05 0.0M
2023-01-23 8.65 9.73 8.32 8.32 0.0M
2023-01-20 8.54 8.95 8.41 8.41 0.0M
2023-01-19 8.53 9.10 8.24 8.40 0.0M
2023-01-18 8.92 9.07 8.16 8.16 0.0M
2023-01-17 8.94 9.90 8.21 9.01 0.0M
2023-01-13 9.05 9.15 8.79 8.88 0.0M
2023-01-12 9.30 9.48 9.00 9.00 0.0M
2023-01-11 9.05 9.12 9.00 9.01 0.0M
2023-01-10 9.00 9.05 9.00 9.01 0.0M
2023-01-09 9.00 9.32 9.00 9.07 0.0M
2023-01-06 9.30 9.30 9.30 9.30 0.0M
2023-01-05 9.30 9.30 9.30 9.30 0.0M
2023-01-04 9.32 9.99 8.73 9.30 0.0M
2023-01-03 9.08 9.08 9.08 9.08 0.0M