5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-75.22%
3 MONTH PERFORMANCE
-91.25%
6 MONTH PERFORMANCE
-97.96%
YEAR-TO-DATE PERFORMANCE
-99.14%
1 YEAR PERFORMANCE
-99.11%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.26 | $1.35 (7.61%) | $1.75 | $1.26 | 19,262 | $2.93 M |
| 12/24/2024 | $1.21 | $1.30 (7.44%) | $1.41 | $1.12 | 33,926 | $2.82 M |
| 12/23/2024 | $1.30 | $1.31 (0.77%) | $1.50 | $1.11 | 15,470 | $2.85 M |
| 12/20/2024 | $1.35 | $1.36 (0.74%) | $1.44 | $1.26 | 15,587 | $2.95 M |
| 12/19/2024 | $1.36 | $1.52 (11.76%) | $1.67 | $1.20 | 121,954 | $3.30 M |
| 12/18/2024 | $2.00 | $1.44 (-28%) | $2.30 | $1.03 | 218,894 | |
| 12/17/2024 | $1.95 | $2.47 (26.67%) | $3.17 | $1.84 | 805,233 | $5.36 M |
| 12/16/2024 | $3.51 | $3.96 (12.82%) | $4.68 | $3.36 | 609,638 | $8.60 M |
| 12/13/2024 | $3.54 | $3.69 (4.24%) | $4.46 | $3.30 | 814,700 | $8.01 M |
| 12/12/2024 | $3.65 | $3.85 (5.48%) | $4.20 | $3.50 | 335,000 | $8.36 M |
| 12/11/2024 | $3.50 | $3.90 (11.43%) | $3.95 | $3.50 | 290,242 | $8.47 M |
| 12/10/2024 | $5.05 | $5.13 (1.58%) | $5.19 | $4.75 | 62,102 | $11.14 M |
| 12/09/2024 | $5.30 | $4.79 (-9.62%) | $5.30 | $4.68 | 75,696 | $10.40 M |
| 12/06/2024 | $5.48 | $5.13 (-6.39%) | $5.48 | $4.81 | 74,354 | $222,612 |
| 12/05/2024 | $4.66 | $5.14 (10.3%) | $5.70 | $4.66 | 331,462 | $223,263 |
| 12/04/2024 | $5.01 | $4.92 (-1.8%) | $5.35 | $4.88 | 117,750 | $213,490 |
| 12/03/2024 | $5.28 | $5.03 (-4.73%) | $5.28 | $4.79 | 106,536 | $218,485 |
| 12/02/2024 | $5.50 | $5.35 (-2.73%) | $5.68 | $5.26 | 96,844 | $232,168 |
| 11/29/2024 | $5.70 | $5.54 (-2.81%) | $5.85 | $5.50 | 42,006 | $240,421 |
| 11/27/2024 | $5.70 | $5.67 (-0.53%) | $6.15 | $5.55 | 92,652 | $246,285 |
| 11/26/2024 | $5.57 | $5.65 (1.44%) | $6.25 | $5.37 | 203,148 | $245,416 |
| 11/25/2024 | $5.26 | $5.54 (5.32%) | $5.83 | $5.25 | 201,746 | $240,638 |
| 11/22/2024 | $6.50 | $6.07 (-6.62%) | $6.63 | $5.91 | 174,796 | $263,442 |
| 11/21/2024 | $5.76 | $6.35 (10.24%) | $7.10 | $5.76 | 558,914 | $275,822 |
| 11/20/2024 | $7.58 | $6.75 (-10.95%) | $8.45 | $5.95 | 6.53 M | $293,196 |
| 11/19/2024 | $4.74 | $5.83 (23%) | $5.84 | $4.60 | 1.45 M | $253,235 |
| 11/18/2024 | $5.01 | $4.95 (-1.2%) | $5.30 | $4.90 | 113,988 | $214,793 |
| 11/15/2024 | $5.25 | $4.95 (-5.71%) | $5.25 | $4.86 | 247,758 | $166,795 |
| 11/14/2024 | $6.29 | $6.79 (7.95%) | $7.70 | $6.08 | 741,084 | $228,628 |
| 11/13/2024 | $6.17 | $9.04 (46.52%) | $10.87 | $5.61 | 2.64 M | $304,612 |
| 11/12/2024 | $5.39 | $6.43 (19.29%) | $7.00 | $5.26 | 709,170 | $216,665 |
| 11/11/2024 | $5.60 | $5.35 (-4.46%) | $5.70 | $5.24 | 196,600 | $180,274 |
| 11/08/2024 | $5.50 | $5.70 (3.64%) | $6.25 | $5.35 | 194,682 | $192,067 |
| 11/07/2024 | $5.66 | $5.73 (1.24%) | $7.25 | $5.30 | 1.06 M | $193,078 |
| 11/06/2024 | $4.61 | $6.10 (32.32%) | $6.20 | $4.32 | 1.34 M | $205,377 |
| 11/05/2024 | $4.83 | $4.99 (3.31%) | $5.35 | $4.76 | 189,054 | $168,143 |
| 11/04/2024 | $4.66 | $4.87 (4.51%) | $5.05 | $4.62 | 128,908 | $164,100 |
| 11/01/2024 | $5.20 | $5.06 (-2.69%) | $7.68 | $4.79 | 1.21 M | $170,333 |
| 10/31/2024 | $5.17 | $5.20 (0.58%) | $5.37 | $4.85 | 144,496 | $175,219 |
| 10/30/2024 | $5.96 | $5.69 (-4.53%) | $5.96 | $5.19 | 1.04 M | $191,562 |
| 10/29/2024 | $5.51 | $5.12 (-7.08%) | $5.70 | $4.75 | 421,366 | $172,355 |
| 10/28/2024 | $11.70 | $7.73 (-33.93%) | $12.19 | $7.53 | 367,966 | $260,470 |
| 10/25/2024 | $12.00 | $11.75 (-2.08%) | $13.98 | $11.50 | 62,312 | $395,760 |
| 10/24/2024 | $12.75 | $12.10 (-5.1%) | $17.10 | $11.78 | 206,762 | $407,722 |
| 10/23/2024 | $14.20 | $12.68 (-10.7%) | $16.20 | $12.63 | 158,372 | $427,266 |
| 10/22/2024 | $11.99 | $18.26 (52.29%) | $30.34 | $11.24 | 2.54 M | $615,121 |
| 10/21/2024 | $10.22 | $12.20 (19.37%) | $21.02 | $9.30 | 921,686 | $411,091 |
| 10/18/2024 | $9.11 | $10.38 (13.94%) | $11.50 | $9.11 | 98,288 | $349,596 |
| 10/17/2024 | $9.50 | $10.00 (5.26%) | $10.00 | $8.75 | 60,058 | $336,960 |
| 10/16/2024 | $9.25 | $10.20 (10.27%) | $10.75 | $8.85 | 141,918 | $343,699 |
| 10/15/2024 | $13.91 | $11.50 (-17.33%) | $15.55 | $8.24 | 2.00 M | $387,504 |
| 10/14/2024 | $8.49 | $7.99 (-5.89%) | $8.49 | $7.25 | 284,554 | $269,231 |
| 10/11/2024 | $8.94 | $8.75 (-2.13%) | $9.25 | $8.31 | 13,362 | $294,840 |
| 10/10/2024 | $9.58 | $9.00 (-6.05%) | $10.05 | $8.60 | 13,538 | $303,264 |
| 10/09/2024 | $10.50 | $9.64 (-8.19%) | $10.50 | $8.59 | 22,256 | $324,830 |
| 10/08/2024 | $11.66 | $10.25 (-12.09%) | $11.89 | $9.01 | 76,252 | $345,384 |
| 10/07/2024 | $15.50 | $14.15 (-8.71%) | $17.95 | $14.00 | 168,160 | $476,799 |
| 10/04/2024 | $16.00 | $14.95 (-6.56%) | $16.00 | $13.15 | 18,307 | $503,756 |
| 10/03/2024 | $16.00 | $15.54 (-2.88%) | $16.35 | $14.51 | 2,912 | $523,468 |
| 10/02/2024 | $16.51 | $16.00 (-3.09%) | $17.00 | $13.06 | 6,544 | $539,136 |
| 10/01/2024 | $16.79 | $16.67 (-0.71%) | $18.18 | $16.06 | 1,286 | $561,544 |
| 09/30/2024 | $17.50 | $16.79 (-4.06%) | $17.92 | $16.01 | 3,796 | $565,588 |
| 09/27/2024 | $16.00 | $17.48 (9.25%) | $20.50 | $16.00 | 10,544 | $589,006 |
| 09/26/2024 | $20.89 | $16.00 (-23.41%) | $20.89 | $15.00 | 16,440 | $539,136 |