-
5 DAY PERFORMANCE
-28.33% -
1 MONTH PERFORMANCE
-4.57% -
3 MONTH PERFORMANCE
+32.95% -
6 MONTH PERFORMANCE
+20.40% -
YEAR-TO-DATE PERFORMANCE
+98.03% -
1 YEAR PERFORMANCE
+44.71%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 350 | $293,196 |
| 11/18/2024 | $16.10 | $16.10 (0%) | $16.10 | $16.10 | 493 | $214,793 |
| 11/15/2024 | $14.00 | $21.00 (50%) | $21.00 | $14.00 | 2,725 | $166,795 |
| 11/14/2024 | $12.70 | $13.03 (2.6%) | $13.03 | $12.70 | 1,500 | $228,628 |
| 11/13/2024 | $12.17 | $11.71 (-3.78%) | $12.20 | $11.65 | 1,627 | $304,612 |
| 11/12/2024 | $9.75 | $14.50 (48.72%) | $21.95 | $9.30 | 19,317 | $216,665 |
| 11/11/2024 | $9.80 | $9.00 (-8.16%) | $10.69 | $8.75 | 5,271 | $180,274 |
| 11/08/2024 | $7.90 | $9.01 (14.05%) | $9.03 | $7.80 | 1,496 | $192,067 |
| 11/07/2024 | $9.99 | $7.90 (-20.92%) | $10.00 | $7.21 | 2,630 | $193,078 |
| 11/05/2024 | $13.10 | $10.99 (-16.11%) | $13.10 | $10.98 | 4,271 | $168,143 |
| 11/04/2024 | $13.80 | $13.50 (-2.17%) | $13.80 | $11.99 | 2,441 | $164,100 |
| 11/01/2024 | $13.60 | $12.95 (-4.78%) | $13.60 | $11.83 | 2,010 | $170,333 |
| 10/31/2024 | $11.46 | $13.00 (13.44%) | $13.20 | $11.46 | 3,291 | $175,219 |
| 10/29/2024 | $12.79 | $12.22 (-4.46%) | $12.79 | $12.22 | 277 | $172,355 |
| 10/25/2024 | $12.04 | $12.49 (3.74%) | $12.49 | $10.36 | 1,364 | $395,760 |
| 10/24/2024 | $14.43 | $13.00 (-9.91%) | $15.10 | $10.51 | 8,027 | $407,722 |
| 10/23/2024 | $15.95 | $15.25 (-4.39%) | $15.95 | $14.51 | 2,742 | $427,266 |
| 10/22/2024 | $16.00 | $15.77 (-1.44%) | $21.11 | $14.64 | 15,358 | $615,121 |
| 10/21/2024 | $15.26 | $15.67 (2.69%) | $15.67 | $15.00 | 1,400 | $411,091 |
| 10/18/2024 | $15.00 | $14.62 (-2.53%) | $15.09 | $14.00 | 878 | $349,596 |
| 10/16/2024 | $13.66 | $14.00 (2.49%) | $14.00 | $13.50 | 3,072 | $343,699 |
| 10/15/2024 | $9.42 | $12.50 (32.7%) | $12.50 | $9.42 | 13,623 | $387,504 |
| 10/14/2024 | $9.32 | $9.93 (6.55%) | $9.93 | $9.32 | 1,038 | $269,231 |
| 10/11/2024 | $8.29 | $10.50 (26.66%) | $11.18 | $8.29 | 1,975 | $294,840 |
| 10/10/2024 | $9.60 | $7.63 (-20.52%) | $9.60 | $7.52 | 3,637 | $303,264 |
| 10/09/2024 | $12.51 | $10.50 (-16.07%) | $12.51 | $8.02 | 4,312 | $324,830 |
| 10/08/2024 | $15.65 | $12.75 (-18.53%) | $17.27 | $9.72 | 10,744 | $345,384 |
| 10/07/2024 | $13.20 | $14.90 (12.88%) | $14.90 | $13.00 | 4,145 | $476,799 |
| 10/04/2024 | $12.52 | $12.31 (-1.68%) | $12.52 | $11.00 | 1,102 | $503,756 |
| 10/03/2024 | $13.28 | $13.70 (3.16%) | $13.70 | $13.28 | 2,971 | $523,468 |
| 10/02/2024 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 210 | $539,136 |
| 10/01/2024 | $13.43 | $12.25 (-8.79%) | $13.45 | $12.25 | 1,134 | $561,544 |
| 09/27/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 202 | $589,006 |
| 09/24/2024 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 400 | $857,395 |
| 09/20/2024 | $13.65 | $12.36 (-9.45%) | $13.65 | $11.90 | 1,543 | $842,401 |
| 09/19/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 155 | $859,249 |
| 09/17/2024 | $11.31 | $14.02 (23.96%) | $14.50 | $11.31 | 4,121 | $839,199 |
| 09/16/2024 | $15.30 | $11.19 (-26.86%) | $15.30 | $11.19 | 1,237 | $842,401 |
| 09/12/2024 | $15.10 | $14.50 (-3.97%) | $15.10 | $14.50 | 780 | $859,249 |
| 09/11/2024 | $17.40 | $16.00 (-8.05%) | $17.40 | $16.00 | 2,012 | $1.05 M |
| 09/10/2024 | $21.00 | $15.90 (-24.29%) | $23.00 | $14.54 | 6,116 | $1.06 M |
| 09/09/2024 | $18.60 | $20.98 (12.8%) | $20.98 | $18.00 | 6,575 | $1.22 M |
| 09/06/2024 | $14.37 | $15.95 (11%) | $15.95 | $13.55 | 1,108 | $1.56 M |
| 09/05/2024 | $13.26 | $13.58 (2.41%) | $13.58 | $13.26 | 992 | $1.43 M |
| 09/04/2024 | $12.00 | $12.00 (0%) | $12.00 | $11.95 | 1,123 | $1.42 M |
| 09/03/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 1,200 | $1.41 M |
| 08/29/2024 | $11.99 | $11.44 (-4.59%) | $11.99 | $11.44 | 680 | $1.34 M |
| 08/28/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 420 | $1.32 M |
| 08/26/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 700 | $1.24 M |
| 08/23/2024 | $11.51 | $11.53 (0.17%) | $11.54 | $11.51 | 850 | $1.35 M |