5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-25.25%
6 MONTH PERFORMANCE
-49.14%
YEAR-TO-DATE PERFORMANCE
+283.41%
1 YEAR PERFORMANCE
+39.02%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.78 | $6.73 (-0.66%) | $6.99 | $6.66 | 42.85 K | $17.62 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 |
| 11/14/2025 | $7.50 | $7.69 (2.53%) | $7.94 | $7.48 | 116.30 K | $20.11 M |
| 11/13/2025 | $8.02 | $7.50 (-6.48%) | $8.20 | $7.50 | 86.63 K | $19.62 M |
| 11/12/2025 | $7.85 | $7.97 (1.53%) | $8.53 | $7.50 | 154.02 K | $20.85 M |
| 11/11/2025 | $8.09 | $7.96 (-1.61%) | $8.11 | $7.84 | 44.71 K | $20.82 M |
| 11/10/2025 | $7.61 | $7.85 (3.15%) | $8.35 | $7.61 | 43.22 K | $20.53 M |
| 11/07/2025 | $7.60 | $7.87 (3.55%) | $8.10 | $7.50 | 123.90 K | $20.59 M |
| 11/06/2025 | $8.00 | $7.67 (-4.13%) | $8.28 | $7.55 | 139.04 K | $20.06 M |
| 11/05/2025 | $7.51 | $7.84 (4.39%) | $8.53 | $7.50 | 129.01 K | $20.51 M |
| 11/04/2025 | $7.55 | $7.51 (-0.53%) | $7.70 | $7.50 | 44.60 K | $19.64 M |
| 11/03/2025 | $8.03 | $7.67 (-4.48%) | $8.27 | $7.11 | 91.80 K | $20.06 M |
| 10/31/2025 | $7.79 | $8.21 (5.39%) | $8.42 | $7.65 | 133.23 K | $21.47 M |
| 10/30/2025 | $8.18 | $7.80 (-4.65%) | $8.57 | $7.62 | 72.20 K | $20.40 M |
| 10/29/2025 | $8.63 | $8.25 (-4.4%) | $8.72 | $8.12 | 83.91 K | $21.58 M |
| 10/28/2025 | $8.91 | $8.57 (-3.82%) | $8.97 | $8.24 | 68.01 K | $22.42 M |
| 10/27/2025 | $8.28 | $8.84 (6.76%) | $9.00 | $8.05 | 66.03 K | $23.12 M |
| 10/24/2025 | $8.00 | $8.50 (6.25%) | $8.67 | $7.95 | 89.59 K | $22.23 M |
| 10/23/2025 | $9.02 | $8.05 (-10.75%) | $9.21 | $8.02 | 133.14 K | $21.06 M |
| 10/22/2025 | $8.68 | $9.04 (4.15%) | $9.29 | $8.57 | 66.09 K | $23.65 M |
| 10/21/2025 | $8.62 | $8.93 (3.6%) | $9.20 | $8.14 | 123.08 K | $23.36 M |
| 10/20/2025 | $8.25 | $8.64 (4.73%) | $8.90 | $8.12 | 101.73 K | $22.60 M |
| 10/17/2025 | $8.03 | $8.27 (2.99%) | $8.67 | $7.67 | 73.55 K | $21.63 M |
| 10/16/2025 | $8.60 | $8.23 (-4.3%) | $8.76 | $8.01 | 46.17 K | $21.53 M |
| 10/15/2025 | $8.48 | $8.60 (1.42%) | $9.19 | $8.15 | 107.35 K | $22.49 M |
| 10/14/2025 | $7.50 | $8.63 (15.07%) | $9.02 | $7.50 | 241.40 K | $22.57 M |
| 10/13/2025 | $7.16 | $7.60 (6.15%) | $7.82 | $6.93 | 134.71 K | $19.88 M |
| 10/10/2025 | $7.33 | $7.17 (-2.18%) | $7.59 | $6.96 | 91.40 K | $18.75 M |
| 10/09/2025 | $7.49 | $7.36 (-1.74%) | $7.77 | $7.15 | 138.95 K | $19.25 M |
| 10/08/2025 | $8.02 | $7.40 (-7.73%) | $8.02 | $7.25 | 141.81 K | $19.36 M |
| 10/07/2025 | $8.39 | $8.05 (-4.05%) | $8.50 | $8.00 | 87.32 K | $21.06 M |
| 10/06/2025 | $7.94 | $8.32 (4.79%) | $8.65 | $7.21 | 202.70 K | $21.76 M |
| 10/03/2025 | $7.66 | $8.02 (4.7%) | $8.39 | $7.66 | 112.41 K | $20.98 M |
| 10/02/2025 | $7.68 | $7.64 (-0.52%) | $8.15 | $6.75 | 226.10 K | $19.98 M |
| 10/01/2025 | $7.89 | $7.92 (0.38%) | $8.37 | $7.81 | 99.49 K | $20.72 M |
| 09/30/2025 | $8.08 | $8.20 (1.49%) | $8.40 | $7.75 | 125.00 K | $21.45 M |
| 09/29/2025 | $8.53 | $8.05 (-5.63%) | $8.53 | $7.53 | 235.60 K | $21.06 M |
| 09/26/2025 | $6.70 | $8.53 (27.31%) | $8.80 | $6.53 | 649.40 K | $22.31 M |
| 09/25/2025 | $6.77 | $6.80 (0.44%) | $7.10 | $6.40 | 437.20 K | $17.79 M |
| 09/24/2025 | $4.80 | $6.90 (43.75%) | $6.99 | $4.73 | 4.11 M | $18.05 M |
| 09/23/2025 | $9.13 | $4.38 (-52.03%) | $9.50 | $4.25 | 4.99 M | $11.46 M |
| 09/22/2025 | $8.50 | $7.92 (-6.82%) | $8.98 | $7.81 | 78.04 K | $20.72 M |
| 09/19/2025 | $8.69 | $8.51 (-2.07%) | $8.99 | $7.01 | 274.74 K | $22.26 M |
| 09/18/2025 | $9.00 | $8.33 (-7.44%) | $9.00 | $7.55 | 108.20 K | $21.79 M |
| 09/17/2025 | $9.41 | $8.80 (-6.48%) | $10.08 | $8.71 | 309.21 K | $23.02 M |
| 09/16/2025 | $10.35 | $9.16 (-11.5%) | $10.50 | $8.70 | 154.80 K | $23.96 M |
| 09/15/2025 | $10.21 | $9.74 (-4.6%) | $10.47 | $9.66 | 68.20 K | $25.48 M |
| 09/12/2025 | $11.48 | $10.31 (-10.19%) | $11.68 | $9.93 | 124.00 K | $26.97 M |
| 09/11/2025 | $10.25 | $11.42 (11.41%) | $11.80 | $9.52 | 142.00 K | $29.87 M |
| 09/10/2025 | $9.97 | $10.02 (0.5%) | $10.50 | $9.60 | 104.10 K | $26.21 M |
| 09/09/2025 | $9.25 | $9.30 (0.54%) | $10.00 | $8.21 | 138.70 K | $24.33 M |
| 09/08/2025 | $8.88 | $8.97 (1.01%) | $9.42 | $8.40 | 69.30 K | $23.46 M |
| 09/05/2025 | $9.50 | $8.45 (-11.05%) | $9.50 | $8.22 | 92.50 K | $22.10 M |
| 09/04/2025 | $9.86 | $9.15 (-7.2%) | $10.20 | $9.00 | 61.20 K | $23.93 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.
