5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
+113.69%
3 MONTH PERFORMANCE
+115.14%
6 MONTH PERFORMANCE
+48.09%
YEAR-TO-DATE PERFORMANCE
+25.55%
1 YEAR PERFORMANCE
+1,173.60%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $17.00 | $15.92 (-6.35%) | $17.30 | $15.64 | 336.98 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 |
| 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 |
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.
