5 DAY PERFORMANCE
+215.79%
1 MONTH PERFORMANCE
-53.32%
3 MONTH PERFORMANCE
-90.99%
6 MONTH PERFORMANCE
-93.08%
YEAR-TO-DATE PERFORMANCE
-92.11%
1 YEAR PERFORMANCE
-95.21%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $0.03 | $0.02 (-21.43%) | $0.03 | $0.02 | 2.64 M | $1.29 M |
| 04/25/2025 | $0.03 | $0.03 (-7.17%) | $0.04 | $0.02 | 2.72 M | $1.67 M |
| 04/24/2025 | $0.03 | $0.03 (-7.25%) | $0.05 | $0.03 | 4.30 M | |
| 04/23/2025 | $0.05 | $0.04 (-17.61%) | $0.09 | $0.04 | 9.33 M | |
| 04/22/2025 | $0.11 | $0.09 (-14.31%) | $0.11 | $0.09 | 2.31 M | $5.51 M |
| 04/21/2025 | $0.13 | $0.10 (-20.11%) | $0.13 | $0.09 | 1.96 M | $5.99 M |
| 04/17/2025 | $0.13 | $0.13 (1.82%) | $0.13 | $0.13 | 609,031 | $7.53 M |
| 04/16/2025 | $0.14 | $0.13 (-7.42%) | $0.14 | $0.12 | 1.27 M | $7.39 M |
| 04/15/2025 | $0.15 | $0.14 (-8.05%) | $0.15 | $0.14 | 465,900 | $8.04 M |
| 04/14/2025 | $0.16 | $0.14 (-9.54%) | $0.16 | $0.14 | 1.10 M | $8.45 M |
| 04/11/2025 | $0.14 | $0.16 (10.73%) | $0.16 | $0.14 | 416,402 | $9.38 M |
| 04/10/2025 | $0.17 | $0.15 (-11.32%) | $0.17 | $0.15 | 553,657 | $8.69 M |
| 04/09/2025 | $0.15 | $0.16 (8.67%) | $0.16 | $0.14 | 834,600 | $9.56 M |
| 04/08/2025 | $0.15 | $0.15 (-3.27%) | $0.16 | $0.14 | 371,600 | $8.51 M |
| 04/07/2025 | $0.15 | $0.14 (-4.76%) | $0.15 | $0.13 | 707,033 | $8.45 M |
| 04/04/2025 | $0.14 | $0.15 (0.97%) | $0.16 | $0.13 | 775,349 | $8.56 M |
| 04/03/2025 | $0.15 | $0.14 (-6.25%) | $0.16 | $0.14 | 1.17 M | $8.36 M |
| 04/02/2025 | $0.17 | $0.16 (-5.88%) | $0.18 | $0.15 | 1.23 M | $9.38 M |
| 04/01/2025 | $0.17 | $0.18 (4.12%) | $0.18 | $0.16 | 500,425 | $10.38 M |
| 03/31/2025 | $0.19 | $0.17 (-9.78%) | $0.19 | $0.15 | 1.78 M | $9.84 M |
| 03/28/2025 | $0.21 | $0.19 (-8.19%) | $0.21 | $0.18 | 1.04 M | $11.31 M |
| 03/27/2025 | $0.18 | $0.21 (17.56%) | $0.21 | $0.18 | 2.00 M | $12.17 M |
| 03/26/2025 | $0.19 | $0.18 (-3.38%) | $0.20 | $0.18 | 1.27 M | $10.57 M |
| 03/25/2025 | $0.21 | $0.18 (-12.05%) | $0.21 | $0.18 | 2.12 M | $10.83 M |
| 03/24/2025 | $0.22 | $0.21 (-3.22%) | $0.23 | $0.20 | 1.23 M | $12.53 M |
| 03/21/2025 | $0.21 | $0.21 (-0.05%) | $0.22 | $0.20 | 1.01 M | $12.32 M |
| 03/20/2025 | $0.22 | $0.21 (-4.91%) | $0.23 | $0.20 | 1.40 M | $12.27 M |
| 03/19/2025 | $0.21 | $0.23 (10.91%) | $0.24 | $0.21 | 2.28 M | $13.59 M |
| 03/18/2025 | $0.22 | $0.21 (-3.59%) | $0.23 | $0.19 | 2.28 M | $12.44 M |
| 03/17/2025 | $0.27 | $0.23 (-14.81%) | $0.27 | $0.22 | 1.61 M | $13.49 M |
| 03/14/2025 | $0.23 | $0.24 (2.39%) | $0.27 | $0.23 | 5.06 M | $13.81 M |
| 03/13/2025 | $0.23 | $0.22 (-4.35%) | $0.25 | $0.20 | 3.09 M | $12.90 M |
| 03/12/2025 | $0.47 | $0.24 (-48.12%) | $0.47 | $0.23 | 6.94 M | $14.26 M |
| 03/11/2025 | $0.68 | $0.66 (-4.16%) | $0.70 | $0.64 | 281,844 | $38.41 M |
| 03/10/2025 | $0.72 | $0.65 (-9.71%) | $0.72 | $0.65 | 315,725 | $38.12 M |
| 03/07/2025 | $0.70 | $0.71 (0.86%) | $0.73 | $0.67 | 208,182 | $41.33 M |
| 03/06/2025 | $0.73 | $0.71 (-2.49%) | $0.75 | $0.69 | 470,900 | $41.74 M |
| 03/05/2025 | $0.71 | $0.74 (3.83%) | $0.75 | $0.71 | 146,308 | $43.16 M |
| 03/04/2025 | $0.70 | $0.73 (4.04%) | $0.75 | $0.69 | 158,902 | $42.64 M |
| 03/03/2025 | $0.73 | $0.70 (-4.42%) | $0.74 | $0.69 | 227,518 | $40.85 M |
| 02/28/2025 | $0.75 | $0.75 (-0.52%) | $0.75 | $0.71 | 355,905 | $43.68 M |
| 02/27/2025 | $0.80 | $0.74 (-7.3%) | $0.80 | $0.74 | 568,230 | $43.42 M |
| 02/26/2025 | $0.79 | $0.80 (0.89%) | $0.81 | $0.78 | 140,627 | $46.60 M |
| 02/25/2025 | $0.81 | $0.79 (-3.02%) | $0.84 | $0.79 | 249,215 | $46.26 M |
| 02/24/2025 | $0.84 | $0.84 (0%) | $0.88 | $0.81 | 273,913 | $49.18 M |
| 02/21/2025 | $0.89 | $0.83 (-7.21%) | $0.89 | $0.78 | 910,700 | $48.59 M |
| 02/20/2025 | $0.92 | $0.87 (-5.15%) | $0.92 | $0.86 | 169,696 | $51.09 M |
| 02/19/2025 | $0.95 | $0.89 (-6.53%) | $0.95 | $0.88 | 619,131 | $51.99 M |
| 02/18/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 109,600 | $57.96 M |
| 02/14/2025 | $0.95 | $1.00 (4.87%) | $1.00 | $0.95 | 120,495 | $58.33 M |
| 02/13/2025 | $0.90 | $0.97 (7.56%) | $0.97 | $0.89 | 181,747 | $56.67 M |
| 02/12/2025 | $0.93 | $0.90 (-3.46%) | $0.94 | $0.90 | 272,900 | $52.74 M |
| 02/11/2025 | $0.95 | $0.94 (-1.58%) | $0.97 | $0.93 | 153,420 | $54.74 M |
| 02/10/2025 | $0.93 | $0.96 (3.37%) | $1.00 | $0.89 | 243,600 | $56.28 M |
| 02/07/2025 | $0.92 | $0.91 (-1.32%) | $0.94 | $0.90 | 187,900 | $53.28 M |
| 02/06/2025 | $0.94 | $0.93 (-0.9%) | $0.96 | $0.92 | 166,700 | $54.26 M |
| 02/05/2025 | $0.93 | $0.92 (-1.17%) | $0.96 | $0.91 | 223,800 | $53.82 M |
| 02/04/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.90 | 208,900 | $53.86 M |
| 02/03/2025 | $0.97 | $0.95 (-1.7%) | $0.99 | $0.95 | 127,140 | $55.61 M |
| 01/31/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 322,404 | $57.37 M |
| 01/30/2025 | $1.02 | $1.00 (-2.11%) | $1.03 | $0.99 | 195,525 | $58.46 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.
