5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+77.29%
3 MONTH PERFORMANCE
+477.92%
6 MONTH PERFORMANCE
-40.47%
YEAR-TO-DATE PERFORMANCE
+398.88%
1 YEAR PERFORMANCE
-95.67%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.98 | $9.00 (0.22%) | $9.00 | $8.56 | 4,178 | $19.55 M |
| 04/02/2025 | $8.98 | $8.80 (-2%) | $9.20 | $8.50 | 22,500 | $19.11 M |
| 04/01/2025 | $8.77 | $8.55 (-2.51%) | $8.99 | $8.50 | 15,800 | $18.57 M |
| 03/31/2025 | $8.43 | $8.56 (1.54%) | $9.24 | $8.35 | 24,200 | $18.59 M |
| 03/28/2025 | $8.88 | $8.69 (-2.14%) | $8.99 | $8.38 | 20,800 | $18.87 M |
| 03/27/2025 | $8.99 | $8.90 (-1%) | $9.20 | $8.68 | 18,800 | $19.33 M |
| 03/26/2025 | $8.25 | $8.84 (7.15%) | $9.29 | $8.25 | 27,700 | $19.20 M |
| 03/25/2025 | $8.35 | $9.00 (7.78%) | $9.40 | $8.00 | 35,200 | $19.55 M |
| 03/24/2025 | $9.83 | $8.40 (-14.55%) | $9.83 | $7.81 | 20,200 | $18.24 M |
| 03/21/2025 | $9.99 | $9.70 (-2.9%) | $9.99 | $7.58 | 42,000 | $21.07 M |
| 03/20/2025 | $9.30 | $10.00 (7.53%) | $10.19 | $6.40 | 111,100 | $21.72 M |
| 03/19/2025 | $8.40 | $8.99 (7.02%) | $9.10 | $8.40 | 47,000 | $19.52 M |
| 03/18/2025 | $7.30 | $8.35 (14.38%) | $8.75 | $7.29 | 127,200 | $18.13 M |
| 03/17/2025 | $6.75 | $7.29 (8%) | $7.49 | $6.75 | 68,500 | $15.83 M |
| 03/14/2025 | $6.45 | $6.75 (4.65%) | $7.49 | $6.45 | 68,200 | $14.66 M |
| 03/13/2025 | $5.56 | $6.36 (14.39%) | $6.58 | $5.56 | 46,500 | $13.81 M |
| 03/12/2025 | $5.48 | $6.09 (11.13%) | $6.09 | $5.40 | 72,200 | $13.23 M |
| 03/11/2025 | $5.40 | $5.60 (3.7%) | $5.84 | $5.10 | 34,500 | $12.16 M |
| 03/10/2025 | $5.69 | $5.35 (-5.98%) | $5.74 | $4.91 | 80,900 | $11.62 M |
| 03/07/2025 | $4.90 | $5.70 (16.33%) | $5.79 | $4.90 | 47,900 | $12.38 M |
| 03/06/2025 | $5.52 | $4.90 (-11.23%) | $5.72 | $4.74 | 40,000 | $10.64 M |
| 03/05/2025 | $5.02 | $5.35 (6.57%) | $5.56 | $5.02 | 28,100 | $11.62 M |
| 03/04/2025 | $5.33 | $5.02 (-5.82%) | $5.33 | $4.48 | 37,500 | $10.90 M |
| 03/03/2025 | $5.44 | $5.33 (-2.02%) | $5.65 | $4.95 | 11,900 | $11.58 M |
| 02/28/2025 | $4.97 | $5.40 (8.65%) | $5.89 | $4.87 | 51,100 | $11.73 M |
| 02/27/2025 | $5.34 | $4.94 (-7.49%) | $5.34 | $4.71 | 56,200 | $10.73 M |
| 02/26/2025 | $5.04 | $5.04 (0%) | $5.50 | $4.59 | 58,300 | $10.95 M |
| 02/25/2025 | $5.00 | $4.97 (-0.6%) | $5.17 | $4.49 | 37,800 | $10.79 M |
| 02/24/2025 | $5.15 | $5.15 (0%) | $5.20 | $4.76 | 67,700 | $11.18 M |
| 02/21/2025 | $5.00 | $5.00 (0%) | $5.19 | $4.66 | 84,700 | $10.86 M |
| 02/20/2025 | $5.02 | $4.99 (-0.6%) | $5.10 | $4.50 | 116,700 | $10.84 M |
| 02/19/2025 | $4.93 | $5.05 (2.43%) | $5.28 | $3.94 | 223,400 | $10.97 M |
| 02/18/2025 | $3.55 | $4.90 (38.03%) | $5.00 | $2.63 | 633,400 | $10.64 M |
| 02/14/2025 | $1.30 | $3.30 (153.85%) | $4.01 | $1.30 | 1.36 M | $7.17 M |
| 02/13/2025 | $1.65 | $1.32 (-20%) | $1.88 | $1.06 | 401,000 | $2.87 M |
| 02/12/2025 | $1.79 | $1.65 (-7.82%) | $2.05 | $1.61 | 8,032 | $3.58 M |
| 02/11/2025 | $2.00 | $1.61 (-19.5%) | $2.09 | $1.56 | 11,800 | $3.50 M |
| 02/10/2025 | $1.89 | $2.00 (5.82%) | $2.15 | $1.89 | 16,011 | $4.34 M |
| 02/07/2025 | $1.69 | $1.63 (-3.55%) | $1.81 | $1.63 | 3,693 | $3.54 M |
| 02/06/2025 | $1.79 | $1.80 (0.56%) | $1.93 | $1.69 | 3,011 | $3.91 M |
| 02/05/2025 | $1.62 | $1.70 (4.94%) | $1.95 | $1.62 | 12,773 | $3.69 M |
| 02/04/2025 | $1.56 | $1.63 (4.49%) | $1.63 | $1.54 | 3,052 | $3.54 M |
| 02/03/2025 | $1.60 | $1.56 (-2.5%) | $1.89 | $1.56 | 14,110 | $3.39 M |
| 01/31/2025 | $1.44 | $1.38 (-4.17%) | $1.62 | $1.33 | 6,583 | $3.00 M |
| 01/30/2025 | $1.44 | $1.53 (6.43%) | $1.54 | $1.36 | 6,920 | $3.32 M |
| 01/29/2025 | $1.67 | $1.55 (-7.19%) | $1.78 | $1.36 | 22,235 | $3.37 M |
| 01/28/2025 | $1.78 | $1.79 (0.56%) | $1.90 | $1.66 | 1,649 | $3.89 M |
| 01/27/2025 | $1.70 | $1.76 (3.53%) | $2.00 | $1.70 | 3,094 | $3.82 M |
| 01/24/2025 | $1.85 | $1.90 (2.7%) | $2.54 | $1.38 | 34,707 | $4.13 M |
| 01/23/2025 | $2.40 | $1.95 (-18.75%) | $2.40 | $1.48 | 19,583 | $4.24 M |
| 01/22/2025 | $1.40 | $2.32 (65.6%) | $2.85 | $1.40 | 86,301 | $5.04 M |
| 01/21/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.30 | 6,981 | $2.82 M |
| 01/17/2025 | $1.65 | $1.74 (5.45%) | $1.74 | $1.50 | 2,098 | $3.78 M |
| 01/16/2025 | $1.37 | $1.45 (5.84%) | $1.74 | $1.30 | 13,006 | $3.15 M |
| 01/15/2025 | $1.59 | $1.60 (0.63%) | $1.60 | $1.37 | 8,384 | $3.47 M |
| 01/14/2025 | $1.51 | $1.57 (4.29%) | $1.78 | $1.51 | 9,618 | $3.42 M |
| 01/13/2025 | $1.50 | $1.52 (1.33%) | $1.78 | $1.41 | 27,127 | $3.30 M |
| 01/10/2025 | $1.39 | $1.37 (-1.44%) | $1.55 | $1.25 | 15,436 | $2.98 M |
| 01/08/2025 | $1.60 | $1.25 (-21.88%) | $1.60 | $1.25 | 18,107 | $2.71 M |
| 01/07/2025 | $1.41 | $1.44 (2.13%) | $1.74 | $1.35 | 8,130 | $3.13 M |
| 01/06/2025 | $1.43 | $1.50 (4.9%) | $1.76 | $1.43 | 2,811 | $3.26 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.
