5 DAY PERFORMANCE
+5.14%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-20.21%
6 MONTH PERFORMANCE
-39.06%
YEAR-TO-DATE PERFORMANCE
-39.90%
1 YEAR PERFORMANCE
-25.94%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $10.69 | $11.18 (4.58%) | $11.21 | $10.68 | 3.49 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 |
| 05/19/2025 | $13.56 | $13.51 (-0.37%) | $14.04 | $13.00 | 15.61 K | $144.38 M |
| 05/16/2025 | $15.03 | $13.91 (-7.45%) | $15.04 | $13.25 | 24.50 K | $148.65 M |
| 05/15/2025 | $14.41 | $15.03 (4.3%) | $15.75 | $13.30 | 47.05 K | $160.62 M |
| 05/14/2025 | $10.66 | $13.88 (30.21%) | $14.08 | $9.96 | 153.00 K | $148.33 M |
| 05/13/2025 | $8.70 | $8.70 (0%) | $9.20 | $8.50 | 21.80 K | $92.97 M |
| 05/12/2025 | $8.75 | $8.69 (-0.69%) | $8.83 | $8.11 | 20.30 K | $92.87 M |
| 05/09/2025 | $7.20 | $7.99 (10.97%) | $8.20 | $7.00 | 11.92 K | $85.14 M |
| 05/08/2025 | $7.50 | $7.42 (-1.07%) | $7.56 | $7.32 | 3.42 K | $79.06 M |
| 05/07/2025 | $7.43 | $7.58 (2.02%) | $7.65 | $7.43 | 2.93 K | $80.77 M |
| 05/06/2025 | $7.23 | $7.47 (3.32%) | $7.51 | $7.17 | 6.80 K | $79.60 M |
| 05/05/2025 | $7.26 | $7.23 (-0.41%) | $8.48 | $7.13 | 33.40 K | $77.04 M |
| 05/02/2025 | $7.91 | $7.27 (-8.09%) | $7.91 | $7.26 | 5.12 K | $77.47 M |
| 05/01/2025 | $7.44 | $7.60 (2.15%) | $7.60 | $7.08 | 5.70 K | $80.98 M |
| 04/30/2025 | $7.83 | $7.59 (-3.07%) | $7.88 | $7.57 | 2.01 K | $80.88 M |
| 04/29/2025 | $8.10 | $7.88 (-2.72%) | $8.41 | $7.87 | 3.60 K | $83.97 M |
| 04/28/2025 | $7.52 | $7.69 (2.26%) | $8.17 | $7.52 | 3.00 K | $81.94 M |
| 04/25/2025 | $7.51 | $7.69 (2.4%) | $7.79 | $7.17 | 19.70 K | $81.94 M |
| 04/24/2025 | $8.10 | $7.77 (-4.07%) | $8.34 | $7.56 | 5.61 K | $82.79 M |
| 04/23/2025 | $8.84 | $8.39 (-5.09%) | $8.91 | $8.35 | 4.90 K | $89.40 M |
| 04/22/2025 | $7.99 | $8.51 (6.51%) | $8.62 | $7.99 | 2.80 K | $90.68 M |
| 04/21/2025 | $8.42 | $7.87 (-6.53%) | $8.42 | $7.87 | 2.10 K | $83.86 M |
| 04/17/2025 | $8.54 | $8.74 (2.34%) | $8.74 | $8.54 | 1.60 K | $93.13 M |
| 04/16/2025 | $8.37 | $8.58 (2.51%) | $8.89 | $8.29 | 4.10 K | $91.42 M |
| 04/15/2025 | $9.00 | $8.71 (-3.22%) | $9.20 | $8.50 | 5.70 K | $92.81 M |
| 04/14/2025 | $9.04 | $8.89 (-1.66%) | $9.04 | $8.81 | 4.60 K | $94.73 M |
| 04/11/2025 | $11.16 | $9.06 (-18.82%) | $11.16 | $8.43 | 11.06 K | $96.54 M |
| 04/10/2025 | $12.27 | $10.81 (-11.9%) | $12.43 | $10.75 | 4.35 K | $115.19 M |
| 04/09/2025 | $11.04 | $12.11 (9.69%) | $13.25 | $10.45 | 26.92 K | $129.04 M |
| 04/08/2025 | $13.60 | $12.21 (-10.22%) | $13.60 | $12.21 | 5.10 K | $130.10 M |
| 04/07/2025 | $13.91 | $12.53 (-9.92%) | $13.91 | $12.53 | 3.83 K | $133.51 M |
| 04/04/2025 | $13.99 | $13.59 (-2.86%) | $14.73 | $13.02 | 29.33 K | $144.81 M |
| 04/03/2025 | $13.83 | $14.10 (1.95%) | $14.23 | $13.83 | 1.90 K | $150.24 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.
