5 DAY PERFORMANCE
+6.47%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-24.49%
6 MONTH PERFORMANCE
-11.90%
YEAR-TO-DATE PERFORMANCE
-29.52%
1 YEAR PERFORMANCE
-44.78%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.39 | $1.48 (6.33%) | $1.48 | $1.45 | 8,859 | $19.66 M |
| 04/17/2025 | $1.39 | $1.47 (5.76%) | $1.50 | $1.39 | 22,435 | $19.56 M |
| 04/16/2025 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.37 | 31,700 | $18.49 M |
| 04/15/2025 | $1.49 | $1.49 (0%) | $1.55 | $1.47 | 27,556 | $19.82 M |
| 04/14/2025 | $1.44 | $1.48 (2.78%) | $1.50 | $1.43 | 18,009 | $19.69 M |
| 04/11/2025 | $1.47 | $1.42 (-3.4%) | $1.53 | $1.41 | 75,008 | $18.89 M |
| 04/10/2025 | $1.41 | $1.50 (6.38%) | $1.56 | $1.40 | 50,200 | $19.96 M |
| 04/09/2025 | $1.35 | $1.45 (7.41%) | $1.50 | $1.33 | 43,900 | $19.29 M |
| 04/08/2025 | $1.46 | $1.38 (-5.48%) | $1.57 | $1.31 | 82,012 | $18.36 M |
| 04/07/2025 | $1.40 | $1.44 (2.86%) | $1.52 | $1.37 | 62,500 | $19.16 M |
| 04/04/2025 | $1.50 | $1.47 (-2%) | $1.55 | $1.44 | 58,423 | $19.56 M |
| 04/03/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.53 | 31,491 | $20.49 M |
| 04/02/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.58 | 28,732 | $21.55 M |
| 04/01/2025 | $1.58 | $1.56 (-1.27%) | $1.66 | $1.53 | 41,600 | $20.75 M |
| 03/31/2025 | $1.58 | $1.58 (0%) | $1.63 | $1.58 | 12,010 | $21.02 M |
| 03/28/2025 | $1.61 | $1.56 (-3.11%) | $1.75 | $1.54 | 50,934 | $20.75 M |
| 03/27/2025 | $1.58 | $1.61 (1.9%) | $1.70 | $1.57 | 23,900 | $21.42 M |
| 03/26/2025 | $1.49 | $1.62 (8.72%) | $1.63 | $1.49 | 41,801 | $21.55 M |
| 03/25/2025 | $1.49 | $1.53 (2.68%) | $1.59 | $1.49 | 15,600 | $20.36 M |
| 03/24/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.49 | 26,819 | $20.22 M |
| 03/21/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.37 | 60,688 | $19.69 M |
| 03/20/2025 | $1.42 | $1.47 (3.52%) | $1.54 | $1.42 | 30,634 | $19.56 M |
| 03/19/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.41 | 63,216 | $19.29 M |
| 03/18/2025 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.33 | 40,800 | $18.76 M |
| 03/17/2025 | $1.51 | $1.47 (-2.65%) | $1.57 | $1.47 | 50,900 | $19.56 M |
| 03/14/2025 | $1.46 | $1.49 (2.05%) | $1.51 | $1.43 | 118,603 | $147.13 M |
| 03/13/2025 | $1.50 | $1.46 (-2.67%) | $1.95 | $1.46 | 510,200 | $144.17 M |
| 03/12/2025 | $1.28 | $1.35 (5.47%) | $1.42 | $1.28 | 105,400 | $133.31 M |
| 03/11/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 30,927 | $130.34 M |
| 03/10/2025 | $1.31 | $1.29 (-1.53%) | $1.39 | $1.26 | 59,434 | $127.38 M |
| 03/07/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.32 | 29,824 | $18.42 M |
| 03/06/2025 | $1.34 | $1.38 (2.99%) | $1.40 | $1.30 | 68,115 | $18.69 M |
| 03/05/2025 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.27 | 56,648 | $18.15 M |
| 03/04/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.26 | 105,018 | $17.74 M |
| 03/03/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.35 | 69,200 | $18.42 M |
| 02/28/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 33,943 | $18.83 M |
| 02/27/2025 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.36 | 20,942 | $18.42 M |
| 02/26/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 77,300 | $19.10 M |
| 02/25/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 48,500 | $19.10 M |
| 02/24/2025 | $1.38 | $1.38 (0%) | $1.48 | $1.37 | 54,959 | $18.69 M |
| 02/21/2025 | $1.40 | $1.37 (-2.14%) | $1.48 | $1.37 | 79,700 | $18.56 M |
| 02/20/2025 | $1.37 | $1.43 (4.38%) | $1.48 | $1.37 | 116,618 | $19.37 M |
| 02/19/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.30 | 129,398 | $18.96 M |
| 02/18/2025 | $1.64 | $1.42 (-13.41%) | $1.66 | $1.25 | 543,563 | $19.23 M |
| 02/14/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.64 | 27,500 | $22.49 M |
| 02/13/2025 | $1.63 | $1.70 (4.29%) | $1.75 | $1.60 | 32,214 | $23.03 M |
| 02/12/2025 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.60 | 40,674 | $21.81 M |
| 02/11/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.59 | 21,312 | $22.35 M |
| 02/10/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.59 | 36,265 | $21.94 M |
| 02/07/2025 | $1.68 | $1.58 (-5.95%) | $1.77 | $1.58 | 108,950 | $21.40 M |
| 02/06/2025 | $1.69 | $1.70 (0.59%) | $1.73 | $1.66 | 58,485 | $23.03 M |
| 02/05/2025 | $1.68 | $1.68 (0%) | $1.71 | $1.66 | 48,800 | $22.76 M |
| 02/04/2025 | $1.68 | $1.68 (0%) | $1.73 | $1.65 | 64,926 | $22.76 M |
| 02/03/2025 | $1.73 | $1.74 (0.58%) | $1.80 | $1.72 | 37,468 | $23.57 M |
| 01/31/2025 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 41,500 | $24.38 M |
| 01/30/2025 | $1.80 | $1.80 (0%) | $1.90 | $1.78 | 68,515 | $24.38 M |
| 01/29/2025 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.76 | 108,900 | $24.38 M |
| 01/28/2025 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.81 | 47,542 | $24.79 M |
| 01/27/2025 | $2.09 | $1.90 (-9.09%) | $2.19 | $1.89 | 129,580 | $25.74 M |
| 01/24/2025 | $2.22 | $2.19 (-1.35%) | $2.28 | $2.09 | 170,621 | $29.66 M |
| 01/23/2025 | $1.90 | $2.18 (14.74%) | $2.30 | $1.90 | 436,400 | $29.53 M |
| 01/22/2025 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.83 | 42,600 | $25.06 M |
| 01/21/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.79 | 44,000 | $26.55 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.
