-
5 DAY PERFORMANCE
+31.31% -
1 MONTH PERFORMANCE
-64.39% -
3 MONTH PERFORMANCE
-85.62% -
6 MONTH PERFORMANCE
-93.60% -
YEAR-TO-DATE PERFORMANCE
-96.02% -
1 YEAR PERFORMANCE
-96.01%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.13 | $0.13 (-3.08%) | $0.13 | $0.12 | 5.03 M | $279,079 |
| 11/21/2024 | $0.12 | $0.13 (10.34%) | $0.14 | $0.12 | 26.77 M | $275,822 |
| 11/20/2024 | $0.15 | $0.14 (-10.89%) | $0.17 | $0.12 | 326.43 M | $293,196 |
| 11/19/2024 | $0.09 | $0.12 (23%) | $0.12 | $0.09 | 72.26 M | $253,235 |
| 11/18/2024 | $0.10 | $0.10 (-1.2%) | $0.11 | $0.10 | 5.70 M | $214,793 |
| 11/15/2024 | $0.11 | $0.10 (-5.71%) | $0.11 | $0.10 | 12.39 M | $166,795 |
| 11/14/2024 | $0.13 | $0.14 (7.96%) | $0.15 | $0.12 | 37.05 M | $228,628 |
| 11/13/2024 | $0.12 | $0.18 (46.63%) | $0.22 | $0.11 | 131.91 M | $304,612 |
| 11/12/2024 | $0.11 | $0.13 (19.41%) | $0.14 | $0.11 | 35.46 M | $216,665 |
| 11/11/2024 | $0.11 | $0.11 (-4.46%) | $0.11 | $0.10 | 9.83 M | $180,274 |
| 11/08/2024 | $0.11 | $0.11 (3.73%) | $0.13 | $0.11 | 9.73 M | $192,067 |
| 11/07/2024 | $0.11 | $0.11 (1.33%) | $0.15 | $0.11 | 53.09 M | $193,078 |
| 11/06/2024 | $0.09 | $0.12 (32.36%) | $0.12 | $0.09 | 66.99 M | $205,377 |
| 11/05/2024 | $0.10 | $0.10 (3.42%) | $0.11 | $0.10 | 9.45 M | $168,143 |
| 11/04/2024 | $0.09 | $0.10 (4.51%) | $0.10 | $0.09 | 6.45 M | $164,100 |
| 11/01/2024 | $0.10 | $0.10 (-2.79%) | $0.15 | $0.10 | 60.63 M | $170,333 |
| 10/31/2024 | $0.10 | $0.10 (0.68%) | $0.11 | $0.10 | 7.22 M | $175,219 |
| 10/30/2024 | $0.12 | $0.11 (-4.53%) | $0.12 | $0.10 | 51.93 M | $191,562 |
| 10/29/2024 | $0.11 | $0.10 (-7.17%) | $0.11 | $0.10 | 21.07 M | $172,355 |
| 10/28/2024 | $0.23 | $0.15 (-33.93%) | $0.24 | $0.15 | 18.40 M | $260,470 |
| 10/25/2024 | $0.24 | $0.23 (-2.12%) | $0.28 | $0.23 | 3.12 M | $395,760 |
| 10/24/2024 | $0.26 | $0.24 (-5.1%) | $0.34 | $0.24 | 10.34 M | $407,722 |
| 10/23/2024 | $0.28 | $0.25 (-10.7%) | $0.32 | $0.25 | 7.92 M | $427,266 |
| 10/22/2024 | $0.24 | $0.37 (52.25%) | $0.61 | $0.22 | 127.15 M | $615,121 |
| 10/21/2024 | $0.20 | $0.24 (19.43%) | $0.42 | $0.19 | 46.08 M | $411,091 |
| 10/18/2024 | $0.18 | $0.21 (13.95%) | $0.23 | $0.18 | 4.91 M | $349,596 |
| 10/17/2024 | $0.19 | $0.20 (5.26%) | $0.20 | $0.18 | 3.00 M | $336,960 |
| 10/16/2024 | $0.19 | $0.20 (10.27%) | $0.22 | $0.18 | 7.10 M | $343,699 |
| 10/15/2024 | $0.28 | $0.23 (-17.33%) | $0.31 | $0.16 | 100.12 M | $387,504 |
| 10/14/2024 | $0.17 | $0.16 (-5.83%) | $0.17 | $0.15 | 14.23 M | $269,231 |
| 10/11/2024 | $0.18 | $0.18 (-2.13%) | $0.19 | $0.17 | 668,126 | $294,840 |
| 10/10/2024 | $0.19 | $0.18 (-6.05%) | $0.20 | $0.17 | 676,945 | $303,264 |
| 10/09/2024 | $0.21 | $0.19 (-8.19%) | $0.21 | $0.17 | 1.11 M | $324,830 |
| 10/08/2024 | $0.23 | $0.21 (-12.05%) | $0.24 | $0.18 | 3.81 M | $345,384 |
| 10/07/2024 | $0.31 | $0.28 (-8.71%) | $0.36 | $0.28 | 8.41 M | $476,799 |
| 10/04/2024 | $0.32 | $0.30 (-6.56%) | $0.32 | $0.26 | 915,353 | $503,756 |
| 10/03/2024 | $0.32 | $0.31 (-2.91%) | $0.33 | $0.29 | 145,640 | $523,468 |
| 10/02/2024 | $0.33 | $0.32 (-3.06%) | $0.34 | $0.26 | 327,200 | $539,136 |
| 10/01/2024 | $0.34 | $0.33 (-0.71%) | $0.36 | $0.32 | 64,316 | $561,544 |
| 09/30/2024 | $0.35 | $0.34 (-4.09%) | $0.36 | $0.32 | 189,828 | $565,588 |
| 09/27/2024 | $0.32 | $0.35 (9.28%) | $0.41 | $0.32 | 527,200 | $589,006 |
| 09/26/2024 | $0.42 | $0.32 (-23.41%) | $0.42 | $0.30 | 822,019 | $539,136 |
| 09/25/2024 | $0.51 | $0.40 (-21.57%) | $0.52 | $0.39 | 508,600 | $673,920 |
| 09/24/2024 | $0.53 | $0.51 (-3.43%) | $0.54 | $0.50 | 74,800 | $857,395 |
| 09/23/2024 | $0.50 | $0.51 (3.19%) | $0.53 | $0.49 | 60,806 | $866,830 |
| 09/20/2024 | $0.53 | $0.50 (-5.12%) | $0.53 | $0.49 | 97,100 | $842,401 |
| 09/19/2024 | $0.49 | $0.51 (3.24%) | $0.53 | $0.47 | 183,027 | $859,249 |
| 09/18/2024 | $0.49 | $0.49 (-0.35%) | $0.51 | $0.47 | 77,900 | $824,373 |
| 09/17/2024 | $0.51 | $0.50 (-2.3%) | $0.52 | $0.47 | 88,900 | $839,199 |
| 09/16/2024 | $0.56 | $0.50 (-10.71%) | $0.57 | $0.46 | 242,442 | $842,401 |
| 09/13/2024 | $0.51 | $0.56 (10.41%) | $0.58 | $0.51 | 603,700 | $940,119 |
| 09/12/2024 | $0.59 | $0.51 (-13.56%) | $0.62 | $0.47 | 444,199 | $859,249 |
| 09/11/2024 | $0.62 | $0.62 (1.38%) | $0.66 | $0.61 | 173,788 | $1.05 M |
| 09/10/2024 | $0.72 | $0.63 (-12.47%) | $0.72 | $0.60 | 203,809 | $1.06 M |
| 09/09/2024 | $0.85 | $0.73 (-15%) | $0.91 | $0.67 | 471,600 | $1.22 M |
| 09/06/2024 | $0.89 | $0.93 (4.25%) | $1.05 | $0.87 | 794,800 | $1.56 M |
| 09/05/2024 | $0.84 | $0.85 (1.31%) | $0.85 | $0.81 | 15,140 | $1.43 M |
| 09/04/2024 | $0.80 | $0.84 (4.99%) | $0.88 | $0.80 | 63,600 | $1.42 M |
| 09/03/2024 | $0.88 | $0.84 (-5%) | $0.88 | $0.79 | 68,017 | $1.41 M |
| 08/30/2024 | $0.80 | $0.88 (10%) | $0.89 | $0.80 | 56,282 | $1.48 M |
| 08/29/2024 | $0.76 | $0.80 (4.76%) | $0.80 | $0.73 | 24,300 | $1.34 M |
| 08/28/2024 | $0.80 | $0.78 (-2.29%) | $0.84 | $0.78 | 40,527 | $1.32 M |
| 08/27/2024 | $0.72 | $0.83 (15.81%) | $0.87 | $0.66 | 400,642 | $1.40 M |
| 08/26/2024 | $0.81 | $0.73 (-9.27%) | $0.85 | $0.64 | 245,447 | $1.24 M |
| 08/23/2024 | $0.88 | $0.80 (-9.09%) | $0.88 | $0.80 | 121,805 | $1.35 M |
| 08/22/2024 | $0.88 | $0.90 (2.59%) | $0.92 | $0.85 | 26,391 | $1.52 M |