5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
-37.05%
YEAR-TO-DATE PERFORMANCE
-41.19%
1 YEAR PERFORMANCE
-50.20%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $10.15 | $10.98 (8.18%) | $11.15 | $10.15 | 12.51 K | $117.61 M |
| 08/18/2025 | $10.49 | $10.49 (0%) | $10.71 | $10.49 | 1.21 K | $112.36 M |
| 08/15/2025 | $10.80 | $10.59 (-1.94%) | $10.80 | $10.50 | 2.22 K | $113.43 M |
| 08/14/2025 | $10.50 | $10.87 (3.52%) | $11.12 | $10.50 | 10.11 K | $116.43 M |
| 08/13/2025 | $11.34 | $11.13 (-1.85%) | $11.38 | $10.66 | 8.10 K | $119.22 M |
| 08/12/2025 | $10.88 | $11.01 (1.19%) | $11.01 | $10.88 | 600 | $117.93 M |
| 08/11/2025 | $10.90 | $11.10 (1.83%) | $11.67 | $10.90 | 17.83 K | $118.90 M |
| 08/08/2025 | $11.77 | $12.12 (2.97%) | $12.62 | $11.77 | 6.03 K | $129.82 M |
| 08/07/2025 | $12.29 | $12.29 (0%) | $12.50 | $12.00 | 5.00 K | $131.64 M |
| 08/06/2025 | $11.11 | $11.40 (2.61%) | $11.40 | $11.11 | 1.60 K | $122.11 M |
| 08/05/2025 | $11.64 | $11.30 (-2.92%) | $11.70 | $11.30 | 1.30 K | $121.03 M |
| 08/04/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 400 | $123.50 M |
| 08/01/2025 | $11.54 | $11.35 (-1.65%) | $11.54 | $11.35 | 1.10 K | $121.29 M |
| 07/31/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.20 | 2.20 K | $122.90 M |
| 07/30/2025 | $10.91 | $10.97 (0.55%) | $11.40 | $10.91 | 1.21 K | $117.23 M |
| 07/29/2025 | $10.97 | $10.86 (-1%) | $10.97 | $10.86 | 400 | $116.06 M |
| 07/28/2025 | $11.33 | $11.00 (-2.91%) | $11.33 | $10.95 | 1.30 K | $117.55 M |
| 07/25/2025 | $11.59 | $11.01 (-5%) | $11.59 | $11.00 | 1.73 K | $117.66 M |
| 07/24/2025 | $11.00 | $11.15 (1.36%) | $11.15 | $11.00 | 1.12 K | $119.16 M |
| 07/23/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 500 | $118.62 M |
| 07/22/2025 | $10.91 | $11.20 (2.66%) | $11.54 | $10.87 | 2.10 K | $119.69 M |
| 07/21/2025 | $10.87 | $10.99 (1.1%) | $11.21 | $10.87 | 2.00 K | $117.45 M |
| 07/18/2025 | $10.98 | $10.90 (-0.73%) | $11.91 | $10.90 | 5.60 K | $116.49 M |
| 07/17/2025 | $10.93 | $10.98 (0.46%) | $11.04 | $10.90 | 1.10 K | $117.34 M |
| 07/16/2025 | $11.02 | $11.02 (0%) | $11.12 | $11.02 | 1.90 K | $117.77 M |
| 07/15/2025 | $11.05 | $11.06 (0.09%) | $11.06 | $11.05 | 711 | $118.20 M |
| 07/14/2025 | $11.67 | $11.09 (-4.97%) | $11.88 | $11.09 | 3.00 K | $118.52 M |
| 07/11/2025 | $10.81 | $11.08 (2.5%) | $11.08 | $10.81 | 1.00 K | $118.41 M |
| 07/10/2025 | $10.91 | $11.15 (2.2%) | $11.51 | $10.75 | 1.40 K | $119.16 M |
| 07/09/2025 | $11.09 | $11.26 (1.53%) | $11.59 | $11.09 | 500 | $120.33 M |
| 07/08/2025 | $11.27 | $11.27 (0%) | $11.31 | $10.97 | 1.24 K | $120.44 M |
| 07/07/2025 | $10.91 | $10.71 (-1.83%) | $11.51 | $10.71 | 1.34 K | $114.45 M |
| 07/03/2025 | $11.14 | $11.08 (-0.54%) | $11.18 | $11.05 | 2.05 K | $118.41 M |
| 07/02/2025 | $10.69 | $11.18 (4.58%) | $11.18 | $10.08 | 3.50 K | $119.48 M |
| 07/01/2025 | $10.22 | $10.69 (4.6%) | $10.77 | $10.22 | 2.90 K | $114.24 M |
| 06/30/2025 | $10.44 | $10.30 (-1.34%) | $10.96 | $10.27 | 11.42 K | $110.07 M |
| 06/27/2025 | $10.88 | $10.70 (-1.65%) | $11.76 | $10.67 | 62.43 K | $114.35 M |
| 06/26/2025 | $11.59 | $10.99 (-5.18%) | $11.59 | $10.99 | 2.24 K | $117.45 M |
| 06/25/2025 | $11.84 | $12.00 (1.35%) | $12.40 | $11.84 | 3.70 K | $128.24 M |
| 06/24/2025 | $12.59 | $12.13 (-3.65%) | $12.59 | $11.93 | 4.30 K | $129.63 M |
| 06/23/2025 | $11.26 | $12.40 (10.12%) | $12.40 | $10.79 | 11.73 K | $132.52 M |
| 06/20/2025 | $10.56 | $10.71 (1.42%) | $11.42 | $10.25 | 3.55 K | $114.45 M |
| 06/18/2025 | $10.45 | $10.81 (3.44%) | $10.82 | $10.45 | 9.00 K | $115.52 M |
| 06/17/2025 | $11.94 | $11.20 (-6.2%) | $11.94 | $11.20 | 11.82 K | $119.69 M |
| 06/16/2025 | $12.08 | $12.12 (0.33%) | $12.22 | $11.54 | 7.05 K | $129.52 M |
| 06/13/2025 | $12.38 | $12.08 (-2.42%) | $12.70 | $12.00 | 8.60 K | $129.10 M |
| 06/12/2025 | $13.05 | $12.57 (-3.68%) | $13.05 | $12.40 | 14.04 K | $134.33 M |
| 06/11/2025 | $13.72 | $13.01 (-5.17%) | $13.72 | $12.90 | 8.50 K | $139.03 M |
| 06/10/2025 | $13.79 | $13.51 (-2.03%) | $13.79 | $13.20 | 9.12 K | $144.38 M |
| 06/09/2025 | $13.79 | $13.66 (-0.94%) | $13.79 | $13.24 | 2.10 K | $145.98 M |
| 06/06/2025 | $13.17 | $13.79 (4.71%) | $13.79 | $13.17 | 1.70 K | $147.37 M |
| 06/05/2025 | $12.44 | $13.04 (4.82%) | $13.22 | $12.32 | 6.63 K | $139.35 M |
| 06/04/2025 | $12.70 | $12.69 (-0.08%) | $12.70 | $12.69 | 800 | $135.61 M |
| 06/03/2025 | $12.00 | $12.42 (3.5%) | $12.48 | $12.00 | 9.42 K | $132.73 M |
| 06/02/2025 | $12.44 | $11.87 (-4.58%) | $12.44 | $10.95 | 18.80 K | $126.85 M |
| 05/30/2025 | $12.86 | $12.44 (-3.27%) | $12.86 | $12.44 | 1.90 K | $132.94 M |
| 05/29/2025 | $12.69 | $12.91 (1.73%) | $12.91 | $12.69 | 1.90 K | $137.97 M |
| 05/28/2025 | $12.63 | $12.64 (0.08%) | $12.65 | $12.63 | 1.30 K | $135.08 M |
| 05/27/2025 | $12.64 | $12.81 (1.34%) | $12.81 | $12.52 | 2.50 K | $136.90 M |
| 05/23/2025 | $13.04 | $12.67 (-2.84%) | $13.10 | $12.07 | 12.33 K | $135.40 M |
| 05/22/2025 | $13.07 | $13.08 (0.08%) | $13.45 | $13.00 | 13.63 K | $139.78 M |
| 05/21/2025 | $13.53 | $13.62 (0.67%) | $14.01 | $13.37 | 7.20 K | $145.55 M |
| 05/20/2025 | $13.16 | $13.92 (5.78%) | $14.28 | $13.16 | 4.83 K | $148.76 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.
