-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
-16.83% -
6 MONTH PERFORMANCE
-25.99% -
YEAR-TO-DATE PERFORMANCE
-54.84% -
1 YEAR PERFORMANCE
-29.41%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.60 | $1.65 (3.12%) | $1.69 | $1.58 | 63,906 | $22.35 M |
| 11/20/2024 | $1.58 | $1.61 (1.9%) | $1.63 | $1.57 | 61,700 | $21.81 M |
| 11/19/2024 | $1.57 | $1.60 (1.91%) | $1.69 | $1.57 | 34,120 | $21.67 M |
| 11/18/2024 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.52 | 222,883 | $21.81 M |
| 11/15/2024 | $1.74 | $1.71 (-1.72%) | $1.76 | $1.68 | 54,655 | $23.16 M |
| 11/14/2024 | $1.78 | $1.74 (-2.25%) | $1.88 | $1.71 | 62,200 | $23.57 M |
| 11/13/2024 | $1.79 | $1.77 (-1.12%) | $1.88 | $1.76 | 67,500 | $23.98 M |
| 11/12/2024 | $1.68 | $1.82 (8.33%) | $1.89 | $1.68 | 120,522 | $24.03 M |
| 11/11/2024 | $1.81 | $1.67 (-7.73%) | $1.87 | $1.66 | 91,698 | $22.05 M |
| 11/08/2024 | $1.75 | $1.82 (4%) | $1.85 | $1.71 | 96,377 | $24.03 M |
| 11/07/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.67 | 65,928 | $22.31 M |
| 11/06/2024 | $1.90 | $1.71 (-10%) | $1.90 | $1.67 | 79,500 | $22.58 M |
| 11/05/2024 | $1.71 | $1.75 (2.34%) | $1.79 | $1.71 | 67,500 | $23.11 M |
| 11/04/2024 | $1.66 | $1.71 (3.01%) | $1.75 | $1.61 | 54,100 | $22.54 M |
| 11/01/2024 | $1.57 | $1.69 (7.64%) | $1.73 | $1.55 | 79,700 | $22.28 M |
| 10/31/2024 | $1.63 | $1.55 (-4.91%) | $1.66 | $1.54 | 46,304 | $20.43 M |
| 10/30/2024 | $1.62 | $1.63 (0.62%) | $1.66 | $1.57 | 174,360 | $21.49 M |
| 10/29/2024 | $1.66 | $1.63 (-1.81%) | $1.72 | $1.57 | 114,306 | $21.49 M |
| 10/28/2024 | $1.58 | $1.67 (5.7%) | $1.67 | $1.53 | 255,100 | $22.02 M |
| 10/25/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.52 | 155,238 | $20.17 M |
| 10/24/2024 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.54 | 136,002 | $20.57 M |
| 10/23/2024 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.60 | 149,800 | $21.22 M |
| 10/22/2024 | $1.67 | $1.60 (-4.19%) | $1.71 | $1.56 | 213,718 | $21.09 M |
| 10/21/2024 | $1.77 | $1.68 (-5.08%) | $1.79 | $1.66 | 116,106 | $22.15 M |
| 10/18/2024 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 57,700 | $23.20 M |
| 10/17/2024 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.70 | 129,802 | $23.60 M |
| 10/16/2024 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.77 | 97,800 | $23.99 M |
| 10/15/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.75 | 59,946 | $23.99 M |
| 10/14/2024 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.85 | 44,591 | $24.52 M |
| 10/11/2024 | $1.90 | $1.91 (0.53%) | $1.94 | $1.88 | 27,520 | $25.18 M |
| 10/10/2024 | $1.87 | $1.90 (1.6%) | $1.94 | $1.87 | 36,800 | $25.05 M |
| 10/09/2024 | $1.87 | $1.99 (6.42%) | $1.99 | $1.87 | 20,200 | $26.23 M |
| 10/08/2024 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.88 | 27,930 | $24.78 M |
| 10/07/2024 | $1.89 | $1.92 (1.59%) | $2.00 | $1.88 | 38,229 | $25.31 M |
| 10/04/2024 | $1.86 | $1.90 (2.15%) | $1.90 | $1.85 | 95,523 | $25.05 M |
| 10/03/2024 | $1.92 | $1.85 (-3.65%) | $2.01 | $1.82 | 51,400 | $24.39 M |
| 10/02/2024 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.92 | 80,400 | $25.84 M |
| 10/01/2024 | $2.08 | $1.98 (-4.81%) | $2.09 | $1.97 | 133,314 | $26.10 M |
| 09/30/2024 | $2.01 | $2.14 (6.47%) | $2.15 | $2.01 | 31,428 | $28.21 M |
| 09/27/2024 | $1.99 | $2.03 (2.01%) | $2.05 | $1.97 | 70,326 | $26.76 M |
| 09/26/2024 | $1.95 | $2.00 (2.56%) | $2.01 | $1.94 | 84,200 | $26.37 M |
| 09/25/2024 | $2.10 | $2.00 (-4.76%) | $2.12 | $1.96 | 43,800 | $26.37 M |
| 09/24/2024 | $2.08 | $2.08 (0%) | $2.13 | $2.04 | 39,900 | $27.42 M |
| 09/23/2024 | $2.21 | $2.08 (-5.88%) | $2.24 | $2.08 | 41,203 | $27.42 M |
| 09/20/2024 | $2.29 | $2.22 (-3.06%) | $2.30 | $2.19 | 51,800 | $29.27 M |
| 09/19/2024 | $2.39 | $2.31 (-3.35%) | $2.45 | $2.31 | 33,725 | $30.45 M |
| 09/18/2024 | $2.21 | $2.35 (6.33%) | $2.42 | $2.21 | 47,792 | $30.98 M |
| 09/17/2024 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.18 | 51,128 | $29.13 M |
| 09/16/2024 | $2.10 | $2.17 (3.33%) | $2.25 | $2.10 | 49,207 | $28.61 M |
| 09/13/2024 | $1.99 | $2.13 (7.04%) | $2.17 | $1.99 | 83,729 | $28.08 M |
| 09/12/2024 | $1.93 | $2.01 (4.15%) | $2.03 | $1.93 | 68,425 | $26.50 M |
| 09/11/2024 | $1.86 | $1.89 (1.61%) | $1.98 | $1.76 | 82,716 | $24.92 M |
| 09/10/2024 | $1.82 | $1.87 (2.75%) | $1.88 | $1.82 | 23,136 | $24.65 M |
| 09/09/2024 | $1.82 | $1.83 (0.55%) | $1.88 | $1.80 | 36,230 | $24.12 M |
| 09/06/2024 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.66 | 70,300 | $22.94 M |
| 09/05/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.78 | 24,100 | $23.73 M |
| 09/04/2024 | $1.86 | $1.80 (-3.23%) | $1.87 | $1.78 | 68,327 | $23.73 M |
| 09/03/2024 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.86 | 53,000 | $24.52 M |
| 08/30/2024 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.91 | 22,619 | $25.31 M |
| 08/29/2024 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.91 | 21,700 | $25.31 M |
| 08/28/2024 | $1.92 | $1.96 (2.08%) | $1.98 | $1.92 | 64,504 | $25.84 M |
| 08/27/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.91 | 94,614 | $25.44 M |
| 08/26/2024 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.99 | 59,658 | $26.37 M |
| 08/23/2024 | $2.05 | $2.10 (2.44%) | $2.11 | $2.05 | 21,708 | $27.68 M |
| 08/22/2024 | $2.06 | $2.02 (-1.94%) | $2.08 | $2.02 | 22,008 | $26.63 M |