5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
-45.14%
3 MONTH PERFORMANCE
-53.28%
6 MONTH PERFORMANCE
-67.09%
YEAR-TO-DATE PERFORMANCE
-58.12%
1 YEAR PERFORMANCE
-45.97%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $7.83 | $7.59 (-3.07%) | $7.88 | $7.57 | 2,012 | $80.88 M |
04/29/2025 | $8.10 | $7.88 (-2.72%) | $8.41 | $7.87 | 3,600 | $83.97 M |
04/28/2025 | $7.52 | $7.69 (2.26%) | $8.17 | $7.52 | 2,997 | $81.94 M |
04/25/2025 | $7.51 | $7.69 (2.4%) | $7.79 | $7.17 | 19,700 | $81.94 M |
04/24/2025 | $8.10 | $7.77 (-4.07%) | $8.34 | $7.56 | 5,611 | $82.79 M |
04/23/2025 | $8.84 | $8.39 (-5.09%) | $8.91 | $8.35 | 4,900 | $89.40 M |
04/22/2025 | $7.99 | $8.51 (6.51%) | $8.62 | $7.99 | 2,800 | $90.68 M |
04/21/2025 | $8.42 | $7.87 (-6.53%) | $8.42 | $7.87 | 2,100 | $83.86 M |
04/17/2025 | $8.54 | $8.74 (2.34%) | $8.74 | $8.54 | 1,600 | $93.13 M |
04/16/2025 | $8.37 | $8.58 (2.51%) | $8.89 | $8.29 | 4,100 | $91.42 M |
04/15/2025 | $9.00 | $8.71 (-3.22%) | $9.20 | $8.50 | 5,700 | $92.81 M |
04/14/2025 | $9.04 | $8.89 (-1.66%) | $9.04 | $8.81 | 4,600 | $94.73 M |
04/11/2025 | $11.16 | $9.06 (-18.82%) | $11.16 | $8.43 | 11,055 | $96.54 M |
04/10/2025 | $12.27 | $10.81 (-11.9%) | $12.43 | $10.75 | 4,349 | $115.19 M |
04/09/2025 | $11.04 | $12.11 (9.69%) | $13.25 | $10.45 | 26,924 | $129.04 M |
04/08/2025 | $13.60 | $12.21 (-10.22%) | $13.60 | $12.21 | 5,102 | $130.10 M |
04/07/2025 | $13.91 | $12.53 (-9.92%) | $13.91 | $12.53 | 3,832 | $133.51 M |
04/04/2025 | $13.99 | $13.59 (-2.86%) | $14.73 | $13.02 | 29,331 | $144.81 M |
04/03/2025 | $13.83 | $14.10 (1.95%) | $14.23 | $13.83 | 1,900 | $150.24 M |
04/02/2025 | $15.29 | $14.88 (-2.68%) | $15.39 | $14.88 | 3,000 | $158.55 M |
04/01/2025 | $13.80 | $15.18 (10%) | $15.75 | $13.80 | 5,705 | $161.75 M |
03/31/2025 | $13.88 | $13.48 (-2.88%) | $14.24 | $13.00 | 5,600 | $143.64 M |
03/28/2025 | $14.29 | $14.29 (0%) | $14.29 | $14.29 | 600 | $152.27 M |
03/27/2025 | $15.20 | $14.43 (-5.07%) | $15.20 | $14.43 | 2,616 | $153.76 M |
03/26/2025 | $15.75 | $14.85 (-5.71%) | $15.75 | $14.85 | 3,300 | $158.23 M |
03/25/2025 | $14.71 | $15.73 (6.93%) | $16.90 | $14.71 | 8,400 | $167.61 M |
03/24/2025 | $14.19 | $14.82 (4.44%) | $15.52 | $14.19 | 4,504 | $157.91 M |
03/21/2025 | $13.42 | $13.71 (2.16%) | $14.39 | $13.42 | 9,548 | $146.09 M |
03/20/2025 | $12.02 | $12.27 (2.08%) | $12.90 | $12.02 | 4,105 | $130.74 M |
03/19/2025 | $12.10 | $12.20 (0.83%) | $12.20 | $12.07 | 800 | $130.00 M |
03/18/2025 | $11.94 | $12.22 (2.35%) | $12.75 | $11.94 | 3,400 | $130.21 M |
03/17/2025 | $11.90 | $11.95 (0.42%) | $12.30 | $11.53 | 13,400 | $127.33 M |
03/14/2025 | $11.10 | $11.85 (6.76%) | $12.25 | $11.10 | 21,400 | $126.27 M |
03/13/2025 | $12.00 | $11.43 (-4.75%) | $12.00 | $11.29 | 5,123 | $121.79 M |
03/12/2025 | $11.56 | $12.25 (5.97%) | $12.49 | $11.56 | 6,700 | $130.53 M |
03/11/2025 | $12.03 | $11.28 (-6.23%) | $12.27 | $10.80 | 10,100 | $120.19 M |
03/10/2025 | $12.86 | $12.41 (-3.5%) | $13.31 | $12.21 | 5,000 | $132.23 M |
03/07/2025 | $14.70 | $13.24 (-9.93%) | $14.84 | $13.06 | 18,000 | $141.08 M |
03/06/2025 | $14.01 | $15.21 (8.57%) | $15.84 | $13.77 | 51,407 | $162.07 M |
03/05/2025 | $15.02 | $14.47 (-3.66%) | $16.11 | $14.47 | 19,128 | $154.18 M |
03/04/2025 | $13.72 | $14.87 (8.38%) | $15.12 | $13.14 | 16,900 | $158.45 M |
03/03/2025 | $13.99 | $14.13 (1%) | $14.14 | $12.71 | 43,014 | $150.56 M |
02/28/2025 | $14.82 | $14.27 (-3.71%) | $14.82 | $13.94 | 7,900 | $152.05 M |
02/27/2025 | $16.08 | $14.67 (-8.77%) | $16.16 | $13.69 | 19,600 | $156.32 M |
02/26/2025 | $15.60 | $16.14 (3.46%) | $16.92 | $15.60 | 27,100 | $171.98 M |
02/25/2025 | $15.68 | $15.22 (-2.93%) | $16.23 | $14.81 | 32,516 | $162.18 M |
02/24/2025 | $17.62 | $16.02 (-9.08%) | $17.62 | $15.79 | 28,535 | $170.70 M |
02/21/2025 | $17.60 | $17.89 (1.65%) | $18.36 | $17.60 | 21,610 | $190.63 M |
02/20/2025 | $17.18 | $17.49 (1.8%) | $17.54 | $16.67 | 33,500 | $186.36 M |
02/19/2025 | $16.68 | $17.18 (3%) | $17.20 | $16.17 | 12,718 | $183.06 M |
02/18/2025 | $16.76 | $16.85 (0.54%) | $16.86 | $16.73 | 6,709 | $179.54 M |
02/14/2025 | $16.92 | $17.20 (1.65%) | $17.42 | $16.92 | 23,540 | $183.27 M |
02/13/2025 | $16.68 | $17.31 (3.78%) | $17.31 | $16.68 | 8,229 | $184.45 M |
02/12/2025 | $16.80 | $16.89 (0.54%) | $17.28 | $16.54 | 12,729 | $179.97 M |
02/11/2025 | $16.80 | $17.31 (3.04%) | $17.35 | $16.70 | 11,800 | $184.45 M |
02/10/2025 | $17.82 | $16.82 (-5.61%) | $18.08 | $16.80 | 12,509 | $179.23 M |
02/07/2025 | $16.80 | $18.22 (8.45%) | $18.41 | $16.80 | 15,403 | $194.14 M |
02/06/2025 | $16.58 | $17.35 (4.64%) | $17.40 | $16.58 | 12,352 | $184.87 M |
02/05/2025 | $17.10 | $16.89 (-1.23%) | $17.47 | $16.89 | 5,500 | $179.97 M |
02/04/2025 | $15.54 | $17.19 (10.62%) | $17.30 | $15.54 | 15,048 | $183.17 M |
02/03/2025 | $15.50 | $15.92 (2.71%) | $15.92 | $15.27 | 14,700 | $169.64 M |
01/31/2025 | $16.41 | $15.96 (-2.74%) | $16.78 | $15.59 | 5,400 | $170.06 M |
01/30/2025 | $16.80 | $16.78 (-0.12%) | $17.22 | $16.57 | 10,400 | $178.80 M |