-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-1.92% -
3 MONTH PERFORMANCE
-26.09% -
6 MONTH PERFORMANCE
-29.17% -
YEAR-TO-DATE PERFORMANCE
-75.16% -
1 YEAR PERFORMANCE
-65.70%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $1.56 | $1.53 (-1.92%) | $1.65 | $1.53 | 174,750 | $89.19 M |
| 09/17/2024 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.51 | 161,400 | $91.52 M |
| 09/16/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.49 | 240,100 | $90.93 M |
| 09/13/2024 | $1.52 | $1.56 (2.63%) | $1.63 | $1.51 | 171,100 | $90.93 M |
| 09/12/2024 | $1.40 | $1.49 (6.43%) | $1.56 | $1.39 | 266,770 | $86.85 M |
| 09/11/2024 | $1.37 | $1.39 (1.46%) | $1.43 | $1.37 | 233,300 | $81.02 M |
| 09/10/2024 | $1.39 | $1.44 (3.6%) | $1.45 | $1.38 | 148,900 | $83.94 M |
| 09/09/2024 | $1.43 | $1.41 (-1.4%) | $1.49 | $1.39 | 175,412 | $82.19 M |
| 09/06/2024 | $1.42 | $1.44 (1.41%) | $1.49 | $1.42 | 161,100 | $83.94 M |
| 09/05/2024 | $1.38 | $1.44 (4.35%) | $1.50 | $1.38 | 203,600 | $83.94 M |
| 09/04/2024 | $1.33 | $1.39 (4.51%) | $1.47 | $1.33 | 182,700 | $81.02 M |
| 09/03/2024 | $1.32 | $1.37 (3.79%) | $1.38 | $1.32 | 221,400 | $79.86 M |
| 08/30/2024 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.36 | 227,700 | $79.86 M |
| 08/29/2024 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.41 | 131,400 | $82.19 M |
| 08/28/2024 | $1.51 | $1.42 (-5.96%) | $1.52 | $1.40 | 211,900 | $82.77 M |
| 08/27/2024 | $1.52 | $1.54 (1.32%) | $1.59 | $1.50 | 196,600 | $89.77 M |
| 08/26/2024 | $1.55 | $1.52 (-1.94%) | $1.62 | $1.46 | 364,000 | $88.60 M |
| 08/23/2024 | $1.46 | $1.56 (6.85%) | $1.67 | $1.44 | 393,900 | $90.93 M |
| 08/22/2024 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.42 | 94,700 | $85.10 M |
| 08/21/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.36 | 511,300 | $87.44 M |
| 08/20/2024 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.52 | 203,165 | $89.77 M |
| 08/19/2024 | $1.41 | $1.56 (10.64%) | $1.56 | $1.40 | 394,318 | $90.93 M |
| 08/16/2024 | $1.33 | $1.43 (7.52%) | $1.45 | $1.33 | 257,900 | $83.36 M |
| 08/15/2024 | $1.28 | $1.34 (4.69%) | $1.35 | $1.27 | 310,100 | $78.11 M |
| 08/14/2024 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.22 | 509,100 | $74.61 M |
| 08/13/2024 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.31 | 592,500 | $77.53 M |
| 08/12/2024 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.26 | 424,429 | $74.03 M |
| 08/09/2024 | $1.17 | $1.32 (12.82%) | $1.38 | $1.17 | 755,722 | $76.94 M |
| 08/08/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.12 | 1.21 M | $68.78 M |
| 08/07/2024 | $1.82 | $1.09 (-40.11%) | $1.84 | $1.08 | 3.05 M | $63.54 M |
| 08/06/2024 | $2.02 | $2.02 (0%) | $2.04 | $1.93 | 227,700 | $117.75 M |
| 08/05/2024 | $2.11 | $1.98 (-6.16%) | $2.13 | $1.97 | 484,817 | $115.42 M |
| 08/02/2024 | $2.24 | $2.16 (-3.57%) | $2.29 | $2.15 | 206,100 | $125.43 M |
| 08/01/2024 | $2.37 | $2.31 (-2.53%) | $2.42 | $2.27 | 232,900 | $134.14 M |
| 07/31/2024 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.38 | 229,101 | $138.78 M |
| 07/30/2024 | $2.41 | $2.42 (0.41%) | $2.47 | $2.37 | 178,300 | $140.52 M |
| 07/29/2024 | $2.44 | $2.43 (-0.41%) | $2.46 | $2.39 | 249,350 | $141.11 M |
| 07/26/2024 | $2.43 | $2.43 (0%) | $2.50 | $2.40 | 187,832 | $141.11 M |
| 07/25/2024 | $2.37 | $2.40 (1.27%) | $2.45 | $2.37 | 163,876 | $139.36 M |
| 07/24/2024 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.33 | 195,006 | $136.46 M |
| 07/23/2024 | $2.36 | $2.42 (2.54%) | $2.44 | $2.36 | 154,965 | $140.52 M |
| 07/22/2024 | $2.37 | $2.41 (1.69%) | $2.44 | $2.30 | 256,738 | $139.94 M |
| 07/19/2024 | $2.29 | $2.35 (2.62%) | $2.39 | $2.29 | 108,087 | $136.46 M |
| 07/18/2024 | $2.39 | $2.33 (-2.51%) | $2.46 | $2.26 | 174,155 | $135.30 M |
| 07/17/2024 | $2.37 | $2.42 (2.11%) | $2.45 | $2.35 | 237,734 | $140.52 M |
| 07/16/2024 | $2.38 | $2.42 (1.68%) | $2.50 | $2.32 | 571,757 | $140.52 M |
| 07/15/2024 | $2.47 | $2.32 (-6.07%) | $2.49 | $2.28 | 748,442 | $134.72 M |
| 07/12/2024 | $2.47 | $2.48 (0.4%) | $2.57 | $2.45 | 231,680 | $144.01 M |
| 07/11/2024 | $2.15 | $2.50 (16.28%) | $2.51 | $2.11 | 1.02 M | $145.17 M |
| 07/10/2024 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.06 | 91,245 | $122.52 M |
| 07/09/2024 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.10 | 112,408 | $122.52 M |
| 07/08/2024 | $2.09 | $2.16 (3.35%) | $2.18 | $2.08 | 156,174 | $125.43 M |
| 07/05/2024 | $2.06 | $2.09 (1.46%) | $2.13 | $2.03 | 251,573 | $121.36 M |
| 07/03/2024 | $2.06 | $2.08 (0.97%) | $2.09 | $2.05 | 69,905 | $120.78 M |
| 07/02/2024 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.04 | 106,191 | $119.62 M |
| 07/01/2024 | $2.28 | $2.12 (-7.02%) | $2.28 | $2.05 | 497,106 | $123.10 M |
| 06/28/2024 | $2.17 | $2.28 (5.07%) | $2.30 | $2.10 | 934,088 | $132.40 M |
| 06/27/2024 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.12 | 165,481 | $127.75 M |
| 06/26/2024 | $2.11 | $2.21 (4.74%) | $2.25 | $2.10 | 216,929 | $128.33 M |
| 06/25/2024 | $2.23 | $2.13 (-4.48%) | $2.23 | $2.13 | 162,391 | $123.68 M |
| 06/24/2024 | $2.18 | $2.21 (1.38%) | $2.26 | $2.15 | 335,769 | $128.33 M |
| 06/21/2024 | $2.12 | $2.16 (1.89%) | $2.17 | $2.10 | 383,975 | $125.43 M |
| 06/20/2024 | $2.03 | $2.12 (4.43%) | $2.15 | $2.03 | 316,670 | $123.10 M |