5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+59.89%
3 MONTH PERFORMANCE
+197.59%
6 MONTH PERFORMANCE
+166.97%
YEAR-TO-DATE PERFORMANCE
+729.04%
1 YEAR PERFORMANCE
-84.18%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $13.63 | $14.99 (9.98%) | $15.80 | $13.63 | 29.90 K | $2.56 M |
| 05/22/2025 | $13.35 | $13.60 (1.87%) | $14.40 | $12.94 | 21.30 K | $2.32 M |
| 05/21/2025 | $13.90 | $13.60 (-2.16%) | $13.90 | $11.95 | 36.10 K | $2.32 M |
| 05/20/2025 | $8.89 | $13.89 (56.24%) | $14.94 | $8.89 | 123.70 K | $2.37 M |
| 05/19/2025 | $9.50 | $9.30 (-2.11%) | $9.57 | $9.02 | 6.30 K | $1.59 M |
| 05/16/2025 | $8.19 | $9.30 (13.55%) | $9.58 | $8.19 | 16.30 K | $1.59 M |
| 05/15/2025 | $8.35 | $8.29 (-0.72%) | $8.35 | $8.29 | 1.20 K | $1.42 M |
| 05/14/2025 | $8.40 | $8.34 (-0.71%) | $8.40 | $8.17 | 4.90 K | $1.42 M |
| 05/13/2025 | $8.61 | $8.32 (-3.37%) | $8.79 | $7.64 | 44.20 K | $1.42 M |
| 05/12/2025 | $8.45 | $8.45 (0%) | $9.79 | $8.39 | 84.00 K | $1.44 M |
| 05/09/2025 | $7.88 | $8.20 (4.06%) | $8.48 | $7.88 | 9.00 K | $1.40 M |
| 05/08/2025 | $7.52 | $7.90 (5.05%) | $8.32 | $7.52 | 8.60 K | $1.35 M |
| 05/07/2025 | $7.60 | $7.76 (2.11%) | $8.05 | $7.53 | 17.55 K | $1.33 M |
| 05/06/2025 | $7.97 | $7.68 (-3.64%) | $8.09 | $7.12 | 19.72 K | $1.31 M |
| 05/05/2025 | $8.60 | $8.20 (-4.65%) | $8.79 | $7.58 | 31.08 K | $1.40 M |
| 05/02/2025 | $9.35 | $8.71 (-6.84%) | $9.35 | $8.25 | 25.10 K | $1.49 M |
| 05/01/2025 | $8.24 | $9.09 (10.32%) | $9.10 | $8.24 | 6.30 K | $1.55 M |
| 04/30/2025 | $8.75 | $8.95 (2.29%) | $9.15 | $8.40 | 2.60 K | $1.53 M |
| 04/29/2025 | $8.82 | $8.75 (-0.79%) | $9.02 | $8.50 | 8.70 K | $1.49 M |
| 04/28/2025 | $9.27 | $8.95 (-3.45%) | $9.30 | $8.16 | 9.20 K | $1.53 M |
| 04/25/2025 | $9.24 | $9.25 (0.11%) | $9.67 | $9.00 | 5.90 K | $1.58 M |
| 04/24/2025 | $9.16 | $9.21 (0.55%) | $9.21 | $8.80 | 26.40 K | $1.57 M |
| 04/23/2025 | $9.00 | $9.15 (1.67%) | $9.15 | $8.70 | 4.00 K | $1.56 M |
| 04/22/2025 | $8.80 | $9.11 (3.52%) | $9.19 | $8.65 | 13.30 K | $1.56 M |
| 04/21/2025 | $8.85 | $8.90 (0.56%) | $8.98 | $8.65 | 2.40 K | $1.52 M |
| 04/17/2025 | $8.80 | $8.90 (1.14%) | $9.09 | $8.55 | 9.30 K | $1.52 M |
| 04/16/2025 | $9.02 | $9.03 (0.11%) | $9.25 | $8.81 | 4.70 K | $1.54 M |
| 04/15/2025 | $9.10 | $9.05 (-0.55%) | $9.28 | $8.10 | 23.30 K | $1.55 M |
| 04/14/2025 | $9.50 | $8.59 (-9.58%) | $9.96 | $8.46 | 20.60 K | $1.47 M |
| 04/11/2025 | $9.28 | $9.58 (3.23%) | $10.64 | $9.15 | 44.80 K | $1.64 M |
| 04/10/2025 | $9.41 | $9.29 (-1.28%) | $9.55 | $9.12 | 11.50 K | $1.59 M |
| 04/09/2025 | $9.35 | $9.44 (0.96%) | $9.48 | $8.41 | 28.50 K | $1.61 M |
| 04/08/2025 | $9.45 | $9.39 (-0.63%) | $9.55 | $8.56 | 24.40 K | $1.60 M |
| 04/07/2025 | $8.62 | $9.35 (8.47%) | $9.55 | $8.15 | 26.50 K | $1.60 M |
| 04/04/2025 | $8.98 | $9.35 (4.12%) | $9.67 | $8.76 | 34.80 K | $1.60 M |
| 04/03/2025 | $8.98 | $9.00 (0.22%) | $9.00 | $8.56 | 7.50 K | $1.54 M |
| 04/02/2025 | $8.98 | $8.80 (-2%) | $9.20 | $8.50 | 22.50 K | $1.50 M |
| 04/01/2025 | $8.77 | $8.55 (-2.51%) | $8.99 | $8.50 | 15.80 K | $1.46 M |
| 03/31/2025 | $8.43 | $8.56 (1.54%) | $9.24 | $8.35 | 24.20 K | $1.46 M |
| 03/28/2025 | $8.88 | $8.69 (-2.14%) | $8.99 | $8.38 | 20.80 K | $1.48 M |
| 03/27/2025 | $8.99 | $8.90 (-1%) | $9.20 | $8.68 | 18.80 K | $1.52 M |
| 03/26/2025 | $8.25 | $8.84 (7.15%) | $9.29 | $8.25 | 27.70 K | $1.51 M |
| 03/25/2025 | $8.35 | $9.00 (7.78%) | $9.40 | $8.00 | 35.20 K | $1.54 M |
| 03/24/2025 | $9.83 | $8.40 (-14.55%) | $9.83 | $7.81 | 20.20 K | $1.44 M |
| 03/21/2025 | $9.99 | $9.70 (-2.9%) | $9.99 | $7.58 | 42.00 K | $1.66 M |
| 03/20/2025 | $9.30 | $10.00 (7.53%) | $10.19 | $6.40 | 111.10 K | $1.71 M |
| 03/19/2025 | $8.40 | $8.99 (7.02%) | $9.10 | $8.40 | 47.00 K | $1.54 M |
| 03/18/2025 | $7.30 | $8.35 (14.38%) | $8.75 | $7.29 | 127.20 K | $1.43 M |
| 03/17/2025 | $6.75 | $7.29 (8%) | $7.49 | $6.75 | 68.50 K | $1.25 M |
| 03/14/2025 | $6.45 | $6.75 (4.65%) | $7.49 | $6.45 | 68.20 K | $1.15 M |
| 03/13/2025 | $5.56 | $6.36 (14.39%) | $6.58 | $5.56 | 46.50 K | $1.09 M |
| 03/12/2025 | $5.48 | $6.09 (11.13%) | $6.09 | $5.40 | 72.20 K | $1.04 M |
| 03/11/2025 | $5.40 | $5.60 (3.7%) | $5.84 | $5.10 | 34.50 K | $956.78 K |
| 03/10/2025 | $5.69 | $5.35 (-5.98%) | $5.74 | $4.91 | 80.90 K | $914.06 K |
| 03/07/2025 | $4.90 | $5.70 (16.33%) | $5.79 | $4.90 | 47.90 K | $973.86 K |
| 03/06/2025 | $5.52 | $4.90 (-11.23%) | $5.72 | $4.74 | 40.00 K | $837.18 K |
| 03/05/2025 | $5.02 | $5.35 (6.57%) | $5.56 | $5.02 | 28.10 K | $914.06 K |
| 03/04/2025 | $5.33 | $5.02 (-5.82%) | $5.33 | $4.48 | 37.50 K | $857.68 K |
| 03/03/2025 | $5.44 | $5.33 (-2.02%) | $5.65 | $4.95 | 11.90 K | $910.65 K |
| 02/28/2025 | $4.97 | $5.40 (8.65%) | $5.89 | $4.87 | 51.10 K | $922.61 K |
| 02/27/2025 | $5.34 | $4.94 (-7.49%) | $5.34 | $4.71 | 56.20 K | $844.01 K |
| 02/26/2025 | $5.04 | $5.04 (0%) | $5.50 | $4.59 | 58.30 K | $861.10 K |
| 02/25/2025 | $5.00 | $4.97 (-0.6%) | $5.17 | $4.49 | 37.80 K | $849.14 K |
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.
