5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
-36.82%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-6.86%
1 YEAR PERFORMANCE
-14.21%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $1.62 | $1.63 (0.93%) | $1.65 | $1.53 | 68.78 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 |
| 11/14/2025 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.11 | 63.50 K | $31.00 M |
| 11/13/2025 | $2.20 | $2.16 (-1.82%) | $2.32 | $2.15 | 37.56 K | $31.44 M |
| 11/12/2025 | $2.20 | $2.19 (-0.45%) | $2.29 | $2.17 | 230.90 K | $31.88 M |
| 11/11/2025 | $2.27 | $2.18 (-3.96%) | $2.35 | $2.13 | 65.00 K | $31.73 M |
| 11/10/2025 | $2.78 | $2.26 (-18.71%) | $2.78 | $2.26 | 223.72 K | $32.90 M |
| 11/07/2025 | $2.59 | $2.80 (8.11%) | $2.90 | $2.43 | 257.71 K | $40.76 M |
| 11/06/2025 | $2.44 | $2.66 (9.02%) | $2.74 | $2.38 | 171.54 K | $38.72 M |
| 11/05/2025 | $2.44 | $2.42 (-0.82%) | $2.50 | $2.22 | 172.14 K | $35.23 M |
| 11/04/2025 | $2.40 | $2.56 (6.67%) | $2.57 | $2.37 | 108.64 K | $37.26 M |
| 11/03/2025 | $2.43 | $2.42 (-0.41%) | $2.49 | $2.37 | 49.91 K | $35.23 M |
| 10/31/2025 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.35 | 66.44 K | $34.54 M |
| 10/30/2025 | $2.43 | $2.47 (1.65%) | $2.61 | $2.40 | 61.00 K | $35.40 M |
| 10/29/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.38 | 107.60 K | $35.12 M |
| 10/28/2025 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.43 | 99.40 K | $35.83 M |
| 10/27/2025 | $2.65 | $2.58 (-2.64%) | $2.68 | $2.46 | 74.00 K | $36.98 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.
