5 DAY PERFORMANCE
+58.89%
1 MONTH PERFORMANCE
-59.96%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
-38.14%
YEAR-TO-DATE PERFORMANCE
-57.02%
1 YEAR PERFORMANCE
+65.15%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.82 | $5.42 (12.41%) | $5.94 | $4.80 | 1.37 M | $14.59 M |
| 02/13/2026 | $3.80 | $4.79 (26.05%) | $4.80 | $3.46 | 1.56 M | $12.53 M |
| 02/12/2026 | $3.15 | $3.43 (8.89%) | $3.60 | $2.97 | 977.44 K | $8.97 M |
| 02/11/2026 | $3.89 | $3.19 (-17.99%) | $3.90 | $1.77 | 3.52 M | $8.34 M |
| 02/10/2026 | $5.64 | $4.35 (-22.87%) | $5.70 | $3.85 | 1.28 M | $11.38 M |
| 02/09/2026 | $6.89 | $5.19 (-24.67%) | $7.10 | $5.15 | 733.50 K | $13.58 M |
| 02/06/2026 | $6.66 | $6.56 (-1.5%) | $7.05 | $5.92 | 510.72 K | $17.16 M |
| 02/05/2026 | $7.99 | $6.58 (-17.65%) | $8.15 | $6.10 | 695.00 K | $17.21 M |
| 02/04/2026 | $8.40 | $7.98 (-5%) | $8.60 | $7.70 | 331.32 K | $20.87 M |
| 02/03/2026 | $8.43 | $8.62 (2.25%) | $8.96 | $7.86 | 409.42 K | $22.55 M |
| 02/02/2026 | $7.35 | $8.27 (12.52%) | $8.84 | $7.35 | 510.10 K | $21.63 M |
| 01/30/2026 | $7.76 | $7.28 (-6.19%) | $7.81 | $6.90 | 311.73 K | $19.04 M |
| 01/29/2026 | $8.60 | $7.85 (-8.72%) | $9.32 | $7.70 | 487.50 K | $20.53 M |
| 01/28/2026 | $7.58 | $8.35 (10.16%) | $8.42 | $7.07 | 405.64 K | $21.84 M |
| 01/27/2026 | $7.50 | $7.44 (-0.8%) | $7.55 | $6.63 | 435.03 K | $19.46 M |
| 01/26/2026 | $8.63 | $7.47 (-13.44%) | $8.78 | $7.22 | 334.80 K | $19.54 M |
| 01/23/2026 | $7.87 | $8.36 (6.23%) | $8.85 | $7.70 | 642.84 K | $21.87 M |
| 01/22/2026 | $8.61 | $7.57 (-12.08%) | $8.80 | $7.28 | 446.74 K | $19.80 M |
| 01/21/2026 | $10.07 | $8.39 (-16.68%) | $10.13 | $7.30 | 592.76 K | $21.95 M |
| 01/20/2026 | $12.90 | $9.80 (-24.03%) | $13.42 | $8.70 | 903.50 K | $25.63 M |
| 01/16/2026 | $15.75 | $13.61 (-13.59%) | $16.04 | $13.50 | 253.20 K | $35.60 M |
| 01/15/2026 | $16.56 | $15.37 (-7.19%) | $16.65 | $15.00 | 173.43 K | $40.20 M |
| 01/14/2026 | $18.00 | $15.69 (-12.83%) | $18.00 | $15.51 | 279.21 K | $41.04 M |
| 01/13/2026 | $15.26 | $17.78 (16.51%) | $17.95 | $14.78 | 292.00 K | $46.51 M |
| 01/12/2026 | $17.17 | $14.83 (-13.63%) | $17.44 | $14.39 | 287.60 K | $38.79 M |
| 01/09/2026 | $17.52 | $16.96 (-3.2%) | $18.00 | $16.29 | 280.42 K | $44.36 M |
| 01/08/2026 | $16.25 | $17.13 (5.42%) | $17.50 | $15.01 | 292.10 K | $44.81 M |
| 01/07/2026 | $17.00 | $15.92 (-6.35%) | $17.30 | $15.64 | 337.00 K | $41.64 M |
| 01/06/2026 | $16.00 | $16.47 (2.94%) | $16.47 | $14.56 | 259.20 K | $43.08 M |
| 01/05/2026 | $16.08 | $15.83 (-1.55%) | $16.84 | $13.50 | 437.00 K | $41.41 M |
| 01/02/2026 | $13.16 | $15.23 (15.73%) | $15.23 | $12.90 | 343.12 K | $39.84 M |
| 12/31/2025 | $11.88 | $12.68 (6.73%) | $12.88 | $11.50 | 112.01 K | $33.17 M |
| 12/30/2025 | $12.00 | $11.49 (-4.25%) | $13.25 | $11.00 | 233.99 K | $30.05 M |
| 12/29/2025 | $11.62 | $11.92 (2.58%) | $12.09 | $10.99 | 73.70 K | $31.18 M |
| 12/26/2025 | $10.49 | $11.67 (11.25%) | $12.32 | $10.11 | 136.80 K | $30.53 M |
| 12/24/2025 | $10.36 | $10.49 (1.25%) | $10.95 | $10.35 | 29.20 K | $27.44 M |
| 12/23/2025 | $10.14 | $10.29 (1.48%) | $10.40 | $9.99 | 87.20 K | $26.92 M |
| 12/22/2025 | $11.39 | $10.20 (-10.45%) | $11.47 | $9.77 | 110.47 K | $26.68 M |
| 12/19/2025 | $10.34 | $10.63 (2.8%) | $11.30 | $10.30 | 332.50 K | $27.80 M |
| 12/18/2025 | $10.32 | $10.56 (2.33%) | $10.91 | $10.15 | 114.94 K | $27.62 M |
| 12/17/2025 | $9.95 | $10.14 (1.91%) | $10.90 | $9.84 | 215.80 K | $26.52 M |
| 12/16/2025 | $8.49 | $9.57 (12.72%) | $10.24 | $8.15 | 279.25 K | $25.03 M |
| 12/15/2025 | $8.00 | $8.49 (6.13%) | $8.98 | $8.00 | 154.60 K | $22.21 M |
| 12/12/2025 | $8.23 | $7.58 (-7.9%) | $8.50 | $7.30 | 127.30 K | $19.83 M |
| 12/11/2025 | $8.48 | $8.32 (-1.89%) | $9.06 | $8.01 | 108.70 K | $21.76 M |
| 12/10/2025 | $8.17 | $8.70 (6.49%) | $8.85 | $8.12 | 102.30 K | $22.76 M |
| 12/09/2025 | $7.42 | $8.31 (11.99%) | $8.37 | $7.38 | 90.23 K | $21.74 M |
| 12/08/2025 | $7.99 | $7.45 (-6.76%) | $8.13 | $7.33 | 93.11 K | $19.49 M |
| 12/05/2025 | $6.67 | $7.87 (17.99%) | $8.25 | $6.67 | 243.92 K | $20.59 M |
| 12/04/2025 | $6.78 | $6.73 (-0.74%) | $7.00 | $6.62 | 45.40 K | $17.60 M |
| 12/03/2025 | $6.52 | $6.68 (2.45%) | $6.83 | $6.51 | 24.20 K | $17.47 M |
| 12/02/2025 | $7.10 | $6.50 (-8.45%) | $7.25 | $6.50 | 111.00 K | $17.00 M |
| 12/01/2025 | $7.24 | $7.18 (-0.83%) | $7.34 | $7.05 | 19.50 K | $18.78 M |
| 11/28/2025 | $7.30 | $7.24 (-0.82%) | $7.50 | $6.80 | 32.90 K | $18.94 M |
| 11/26/2025 | $6.99 | $7.35 (5.15%) | $7.42 | $6.87 | 40.50 K | $19.23 M |
| 11/25/2025 | $6.71 | $6.79 (1.19%) | $7.00 | $6.71 | 21.42 K | $17.76 M |
| 11/24/2025 | $7.28 | $6.62 (-9.07%) | $7.75 | $6.55 | 63.71 K | $17.32 M |
| 11/21/2025 | $6.67 | $7.32 (9.75%) | $7.79 | $6.50 | 80.50 K | $19.15 M |
| 11/20/2025 | $7.50 | $6.50 (-13.33%) | $7.62 | $6.50 | 127.94 K | $17.00 M |
| 11/19/2025 | $7.69 | $7.50 (-2.47%) | $7.78 | $7.50 | 71.30 K | $19.62 M |
| 11/18/2025 | $7.50 | $7.62 (1.6%) | $7.75 | $7.50 | 13.63 K | $19.93 M |
| 11/17/2025 | $7.80 | $7.50 (-3.85%) | $8.00 | $7.43 | 112.90 K | $19.62 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.
