-
5 DAY PERFORMANCE
+13.01% -
1 MONTH PERFORMANCE
+1.46% -
3 MONTH PERFORMANCE
+27.52% -
6 MONTH PERFORMANCE
-28.72% -
YEAR-TO-DATE PERFORMANCE
-77.44% -
1 YEAR PERFORMANCE
-70.43%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.23 | $1.40 (13.82%) | $1.59 | $1.23 | 370,070 | |
| 11/06/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.44 | 357,862 | $85.10 M |
| 11/05/2024 | $1.39 | $1.43 (2.88%) | $1.47 | $1.38 | 331,240 | $83.36 M |
| 11/04/2024 | $1.23 | $1.37 (11.38%) | $1.38 | $1.23 | 205,000 | $79.86 M |
| 11/01/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.23 | 363,568 | $71.70 M |
| 10/31/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 132,730 | $72.86 M |
| 10/30/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 121,925 | $75.78 M |
| 10/29/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 180,375 | $75.78 M |
| 10/28/2024 | $1.25 | $1.31 (4.8%) | $1.34 | $1.25 | 365,300 | $76.36 M |
| 10/25/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 186,000 | $72.86 M |
| 10/24/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 166,853 | $73.45 M |
| 10/23/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.26 | 171,921 | $74.61 M |
| 10/22/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.27 | 149,502 | $75.78 M |
| 10/21/2024 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.30 | 158,200 | $75.78 M |
| 10/18/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.32 | 182,500 | $77.53 M |
| 10/17/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.32 | 287,300 | $78.11 M |
| 10/16/2024 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 144,800 | $80.44 M |
| 10/15/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.31 | 200,200 | $78.69 M |
| 10/14/2024 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.34 | 186,410 | $78.69 M |
| 10/11/2024 | $1.33 | $1.42 (6.77%) | $1.47 | $1.33 | 238,957 | $82.77 M |
| 10/10/2024 | $1.31 | $1.33 (1.53%) | $1.35 | $1.31 | 69,100 | $77.53 M |
| 10/09/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.29 | 171,900 | $78.69 M |
| 10/08/2024 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.36 | 93,633 | $79.86 M |
| 10/07/2024 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.37 | 101,116 | $79.86 M |
| 10/04/2024 | $1.36 | $1.43 (5.15%) | $1.46 | $1.36 | 198,224 | $83.36 M |
| 10/03/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.30 | 162,600 | $76.94 M |
| 10/02/2024 | $1.35 | $1.37 (1.48%) | $1.39 | $1.31 | 242,700 | $79.86 M |
| 10/01/2024 | $1.43 | $1.32 (-7.69%) | $1.45 | $1.32 | 242,437 | $76.94 M |
| 09/30/2024 | $1.41 | $1.41 (0%) | $1.47 | $1.39 | 174,152 | $82.19 M |
| 09/27/2024 | $1.52 | $1.42 (-6.58%) | $1.59 | $1.42 | 438,323 | $82.77 M |
| 09/26/2024 | $1.50 | $1.48 (-1.33%) | $1.65 | $1.48 | 511,362 | $86.27 M |
| 09/25/2024 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.46 | 98,200 | $85.69 M |
| 09/24/2024 | $1.49 | $1.52 (2.01%) | $1.56 | $1.46 | 217,005 | $88.60 M |
| 09/23/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 160,463 | $87.44 M |
| 09/20/2024 | $1.54 | $1.47 (-4.55%) | $1.59 | $1.43 | 1.14 M | $85.69 M |
| 09/19/2024 | $1.56 | $1.57 (0.64%) | $1.61 | $1.53 | 171,967 | $91.52 M |
| 09/18/2024 | $1.56 | $1.53 (-1.92%) | $1.65 | $1.53 | 174,831 | $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 |