5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-14.37%
3 MONTH PERFORMANCE
-30.05%
6 MONTH PERFORMANCE
-36.32%
YEAR-TO-DATE PERFORMANCE
-14.86%
1 YEAR PERFORMANCE
-10.24%
Brilliant Earth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.47 | 38.20 K | $21.69 M |
| 02/12/2026 | $1.51 | $1.51 (0%) | $1.57 | $1.45 | 56.80 K | $21.98 M |
| 02/11/2026 | $1.53 | $1.49 (-2.61%) | $1.56 | $1.48 | 43.90 K | $21.69 M |
| 02/10/2026 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.50 | 46.00 K | $21.98 M |
| 02/09/2026 | $1.52 | $1.55 (1.97%) | $1.56 | $1.47 | 61.95 K | $22.56 M |
| 02/06/2026 | $1.50 | $1.50 (0%) | $1.55 | $1.47 | 40.60 K | $21.83 M |
| 02/05/2026 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.47 | 57.97 K | $21.54 M |
| 02/04/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.51 | 40.91 K | $22.56 M |
| 02/03/2026 | $1.56 | $1.56 (0%) | $1.59 | $1.51 | 34.80 K | $22.71 M |
| 02/02/2026 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.55 | 40.80 K | $22.85 M |
| 01/30/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.55 | 48.60 K | $22.71 M |
| 01/29/2026 | $1.60 | $1.66 (3.75%) | $1.66 | $1.57 | 67.90 K | $24.16 M |
| 01/28/2026 | $1.56 | $1.62 (3.85%) | $1.62 | $1.53 | 77.05 K | $23.58 M |
| 01/27/2026 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.58 | 91.02 K | $23.00 M |
| 01/26/2026 | $1.58 | $1.63 (3.16%) | $1.65 | $1.53 | 68.96 K | $23.73 M |
| 01/23/2026 | $1.58 | $1.58 (0%) | $1.66 | $1.56 | 53.12 K | $23.00 M |
| 01/22/2026 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.58 | 69.60 K | $23.29 M |
| 01/21/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.55 | 78.71 K | $23.58 M |
| 01/20/2026 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.63 | 54.39 K | $23.73 M |
| 01/16/2026 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.73 | 28.92 K | $25.33 M |
| 01/15/2026 | $1.75 | $1.75 (0%) | $1.77 | $1.72 | 36.60 K | $25.47 M |
| 01/14/2026 | $1.72 | $1.76 (2.33%) | $1.80 | $1.71 | 85.80 K | $25.62 M |
| 01/13/2026 | $1.68 | $1.70 (1.19%) | $1.71 | $1.68 | 31.78 K | $24.74 M |
| 01/12/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.63 | 98.11 K | $24.45 M |
| 01/09/2026 | $1.73 | $1.73 (0%) | $1.73 | $1.67 | 40.94 K | $25.18 M |
| 01/08/2026 | $1.71 | $1.73 (1.17%) | $1.77 | $1.69 | 51.93 K | $25.18 M |
| 01/07/2026 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.61 | 159.90 K | $25.04 M |
| 01/06/2026 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.71 | 97.20 K | $25.18 M |
| 01/05/2026 | $1.79 | $1.78 (-0.56%) | $1.84 | $1.74 | 96.00 K | $25.91 M |
| 01/02/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.70 | 66.03 K | $26.05 M |
| 12/31/2025 | $1.80 | $1.75 (-2.78%) | $1.84 | $1.70 | 203.13 K | $25.47 M |
| 12/30/2025 | $1.82 | $1.80 (-1.1%) | $1.90 | $1.76 | 248.50 K | $26.20 M |
| 12/29/2025 | $1.76 | $1.82 (3.41%) | $1.85 | $1.76 | 91.10 K | $26.49 M |
| 12/26/2025 | $1.71 | $1.78 (4.09%) | $1.79 | $1.70 | 49.51 K | $25.91 M |
| 12/24/2025 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.70 | 21.20 K | $25.18 M |
| 12/23/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.71 | 70.33 K | $25.47 M |
| 12/22/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.77 | 59.83 K | $26.35 M |
| 12/19/2025 | $1.74 | $1.81 (4.02%) | $1.83 | $1.73 | 55.57 K | $26.35 M |
| 12/18/2025 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.71 | 48.32 K | $25.18 M |
| 12/17/2025 | $1.85 | $1.77 (-4.32%) | $1.88 | $1.73 | 43.80 K | $25.76 M |
| 12/16/2025 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.82 | 58.66 K | $26.78 M |
| 12/15/2025 | $1.91 | $1.88 (-1.57%) | $1.98 | $1.87 | 34.34 K | $27.37 M |
| 12/12/2025 | $1.95 | $1.89 (-3.08%) | $2.02 | $1.89 | 43.50 K | $27.51 M |
| 12/11/2025 | $1.96 | $1.96 (0%) | $1.99 | $1.92 | 22.53 K | $28.53 M |
| 12/10/2025 | $1.87 | $1.95 (4.28%) | $2.02 | $1.87 | 60.28 K | $28.38 M |
| 12/09/2025 | $1.80 | $1.85 (2.78%) | $1.88 | $1.78 | 52.95 K | $26.93 M |
| 12/08/2025 | $1.99 | $1.82 (-8.54%) | $1.99 | $1.77 | 133.35 K | $26.49 M |
| 12/05/2025 | $2.05 | $1.96 (-4.39%) | $2.06 | $1.91 | 52.12 K | $28.53 M |
| 12/04/2025 | $1.86 | $1.99 (6.99%) | $2.03 | $1.79 | 59.75 K | $28.97 M |
| 12/03/2025 | $1.76 | $1.85 (5.11%) | $1.89 | $1.75 | 39.60 K | $26.93 M |
| 12/02/2025 | $1.76 | $1.73 (-1.7%) | $1.86 | $1.73 | 35.11 K | $25.18 M |
| 12/01/2025 | $1.78 | $1.78 (0%) | $1.87 | $1.77 | 56.50 K | $25.91 M |
| 11/28/2025 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.79 | 27.60 K | $26.78 M |
| 11/26/2025 | $1.80 | $1.86 (3.33%) | $1.93 | $1.80 | 68.72 K | $27.07 M |
| 11/25/2025 | $1.73 | $1.76 (1.73%) | $1.82 | $1.67 | 61.40 K | $25.62 M |
| 11/24/2025 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.63 | 99.74 K | $24.16 M |
| 11/21/2025 | $1.68 | $1.67 (-0.6%) | $1.84 | $1.64 | 93.20 K | $24.31 M |
| 11/20/2025 | $1.86 | $1.68 (-9.68%) | $1.92 | $1.66 | 95.32 K | $24.45 M |
| 11/19/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.81 | 58.72 K | $26.64 M |
| 11/18/2025 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.91 | 39.70 K | $27.95 M |
| 11/17/2025 | $2.10 | $1.97 (-6.19%) | $2.22 | $1.92 | 364.82 K | $28.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
