-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
+9.20% -
3 MONTH PERFORMANCE
-15.56% -
6 MONTH PERFORMANCE
-32.86% -
YEAR-TO-DATE PERFORMANCE
-48.92% -
1 YEAR PERFORMANCE
-35.59%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $2.04 | $2.08 (1.96%) | $2.08 | $2.04 | 11,046 | $27.42 M |
| 08/20/2024 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.01 | 75,963 | $26.63 M |
| 08/19/2024 | $2.34 | $2.07 (-11.54%) | $2.35 | $2.01 | 208,033 | $27.29 M |
| 08/16/2024 | $2.25 | $2.34 (4%) | $2.39 | $2.24 | 35,097 | $30.85 M |
| 08/15/2024 | $2.17 | $2.25 (3.69%) | $2.33 | $2.17 | 40,900 | $29.66 M |
| 08/14/2024 | $2.20 | $2.20 (0%) | $2.28 | $2.15 | 39,937 | $29.00 M |
| 08/13/2024 | $2.22 | $2.21 (-0.45%) | $2.26 | $2.05 | 36,818 | $29.13 M |
| 08/12/2024 | $2.22 | $2.23 (0.45%) | $2.25 | $2.21 | 29,900 | $29.40 M |
| 08/09/2024 | $2.02 | $2.15 (6.44%) | $2.40 | $2.02 | 170,800 | $28.34 M |
| 08/08/2024 | $2.43 | $2.48 (2.06%) | $2.55 | $2.41 | 36,900 | $32.69 M |
| 08/07/2024 | $2.45 | $2.43 (-0.82%) | $2.52 | $2.27 | 32,270 | $32.03 M |
| 08/06/2024 | $2.34 | $2.35 (0.43%) | $2.35 | $2.26 | 19,138 | $30.98 M |
| 08/05/2024 | $2.22 | $2.25 (1.35%) | $2.32 | $2.15 | 54,300 | $29.66 M |
| 08/02/2024 | $2.33 | $2.22 (-4.72%) | $2.34 | $2.22 | 22,912 | $28.27 M |
| 08/01/2024 | $2.38 | $2.37 (-0.42%) | $2.59 | $2.33 | 23,900 | $30.18 M |
| 07/31/2024 | $2.42 | $2.45 (1.24%) | $2.60 | $2.36 | 23,400 | $31.20 M |
| 07/30/2024 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.47 | 11,369 | $31.84 M |
| 07/29/2024 | $2.54 | $2.60 (2.36%) | $2.68 | $2.48 | 30,600 | $33.11 M |
| 07/26/2024 | $2.39 | $2.54 (6.28%) | $2.59 | $2.39 | 37,557 | $32.35 M |
| 07/25/2024 | $2.27 | $2.38 (4.85%) | $2.43 | $2.27 | 27,839 | $30.31 M |
| 07/24/2024 | $2.31 | $2.25 (-2.6%) | $2.46 | $2.24 | 17,558 | $28.66 M |
| 07/23/2024 | $2.29 | $2.39 (4.37%) | $2.40 | $2.29 | 11,838 | $30.44 M |
| 07/22/2024 | $2.29 | $2.34 (2.18%) | $2.38 | $2.26 | 16,631 | $29.80 M |
| 07/19/2024 | $2.21 | $2.33 (5.43%) | $2.34 | $2.21 | 19,669 | $29.67 M |
| 07/18/2024 | $2.29 | $2.21 (-3.49%) | $2.40 | $2.18 | 24,846 | $28.15 M |
| 07/17/2024 | $2.31 | $2.29 (-0.87%) | $2.36 | $2.25 | 22,764 | $29.17 M |
| 07/16/2024 | $2.27 | $2.35 (3.52%) | $2.39 | $2.27 | 17,687 | $29.93 M |
| 07/15/2024 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.25 | 20,702 | $28.91 M |
| 07/12/2024 | $2.26 | $2.25 (-0.44%) | $2.34 | $2.17 | 40,579 | $28.66 M |
| 07/11/2024 | $2.22 | $2.28 (2.7%) | $2.30 | $2.22 | 9,520 | $29.04 M |
| 07/10/2024 | $2.26 | $2.20 (-2.65%) | $2.31 | $2.19 | 26,671 | $28.02 M |
| 07/09/2024 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.23 | 37,117 | $28.66 M |
| 07/08/2024 | $2.36 | $2.34 (-0.85%) | $2.55 | $2.27 | 40,313 | $29.80 M |