-
5 DAY PERFORMANCE
+6.25% -
1 MONTH PERFORMANCE
-61.36% -
3 MONTH PERFORMANCE
-76.71% -
6 MONTH PERFORMANCE
-91.63% -
YEAR-TO-DATE PERFORMANCE
-89.60% -
1 YEAR PERFORMANCE
-95.97%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.35 | $0.34 (-4.09%) | $0.36 | $0.32 | 181,137 | $565,588 |
| 09/27/2024 | $0.32 | $0.35 (9.28%) | $0.41 | $0.32 | 527,196 | $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 |
| 08/21/2024 | $0.90 | $0.92 (2.59%) | $0.96 | $0.88 | 52,525 | $1.56 M |
| 08/20/2024 | $0.96 | $0.90 (-6.59%) | $1.07 | $0.85 | 130,114 | $1.52 M |
| 08/19/2024 | $1.04 | $1.09 (4.81%) | $1.12 | $1.02 | 419,330 | $1.84 M |
| 08/16/2024 | $1.05 | $1.03 (-1.9%) | $1.14 | $0.98 | 102,400 | $1.74 M |
| 08/15/2024 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 39,608 | $1.74 M |
| 08/14/2024 | $1.08 | $1.01 (-6.48%) | $1.12 | $0.95 | 37,474 | $1.70 M |
| 08/13/2024 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.00 | 56,116 | $1.72 M |
| 08/12/2024 | $1.06 | $1.02 (-3.77%) | $1.14 | $0.97 | 54,900 | $1.72 M |
| 08/09/2024 | $0.99 | $1.06 (7.09%) | $1.09 | $0.86 | 88,210 | $1.79 M |
| 08/08/2024 | $1.05 | $0.99 (-5.67%) | $1.05 | $0.93 | 115,005 | $1.67 M |
| 08/07/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.01 | 43,228 | $1.75 M |
| 08/06/2024 | $1.07 | $1.07 (0%) | $1.15 | $1.03 | 85,837 | $1.80 M |
| 08/05/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.01 | 74,500 | $1.82 M |
| 08/02/2024 | $1.13 | $1.17 (3.54%) | $1.23 | $1.13 | 77,918 | $1.97 M |
| 08/01/2024 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.12 | 106,724 | $1.95 M |
| 07/31/2024 | $1.43 | $1.25 (-12.59%) | $1.44 | $1.16 | 559,443 | $2.11 M |
| 07/30/2024 | $1.45 | $1.60 (10.34%) | $1.64 | $1.42 | 211,037 | $2.70 M |
| 07/29/2024 | $1.35 | $1.46 (8.15%) | $1.47 | $1.35 | 115,700 | $2.46 M |
| 07/26/2024 | $1.26 | $1.35 (7.14%) | $1.39 | $1.25 | 115,433 | $2.27 M |
| 07/25/2024 | $1.31 | $1.26 (-3.82%) | $1.35 | $1.21 | 59,207 | $2.12 M |
| 07/24/2024 | $1.47 | $1.29 (-12.24%) | $1.48 | $1.27 | 117,342 | $2.17 M |
| 07/23/2024 | $1.47 | $1.45 (-1.36%) | $1.53 | $1.42 | 102,900 | $2.44 M |
| 07/22/2024 | $1.52 | $1.47 (-3.29%) | $1.54 | $1.46 | 34,771 | $2.48 M |
| 07/19/2024 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.50 | 32,399 | $2.56 M |
| 07/18/2024 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.50 | 23,282 | $2.63 M |
| 07/17/2024 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.62 | 17,097 | $2.76 M |
| 07/16/2024 | $1.63 | $1.67 (2.45%) | $1.72 | $1.61 | 32,591 | $2.81 M |
| 07/15/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.60 | 37,352 | $2.73 M |
| 07/12/2024 | $1.67 | $1.70 (1.8%) | $1.78 | $1.64 | 31,982 | $2.86 M |
| 07/11/2024 | $1.61 | $1.72 (6.83%) | $2.13 | $1.61 | 194,870 | $2.90 M |
| 07/10/2024 | $1.79 | $1.60 (-10.61%) | $1.79 | $1.51 | 124,442 | $2.70 M |
| 07/09/2024 | $1.58 | $1.72 (8.86%) | $1.74 | $1.50 | 84,577 | $2.90 M |
| 07/08/2024 | $1.59 | $1.55 (-2.52%) | $1.85 | $1.53 | 107,994 | $2.61 M |
| 07/05/2024 | $1.47 | $1.52 (3.4%) | $1.76 | $1.35 | 181,672 | $2.56 M |
| 07/03/2024 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.39 | 6,386 | $2.41 M |
| 07/02/2024 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.40 | 15,478 | $2.39 M |
| 07/01/2024 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.40 | 37,241 | $2.46 M |