5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
+86.57%
3 MONTH PERFORMANCE
+1,090.48%
6 MONTH PERFORMANCE
-51.92%
YEAR-TO-DATE PERFORMANCE
-56.14%
1 YEAR PERFORMANCE
-79.34%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $20.05 | $20.29 (1.21%) | $20.80 | $18.00 | 17.64 K | $1.16 B |
| 07/22/2025 | $21.20 | $20.23 (-4.58%) | $23.60 | $18.60 | 14.15 K | $1.19 B |
| 07/21/2025 | $21.00 | $20.90 (-0.48%) | $22.84 | $17.02 | 19.78 K | $1.23 B |
| 07/18/2025 | $25.00 | $21.10 (-15.6%) | $33.43 | $18.25 | 77.52 K | $1.24 B |
| 07/17/2025 | $19.55 | $24.90 (27.37%) | $25.01 | $19.55 | 22.72 K | |
| 07/16/2025 | $16.74 | $19.35 (15.59%) | $19.95 | $16.74 | 16.10 K | |
| 07/15/2025 | $16.00 | $16.15 (0.94%) | $16.99 | $15.50 | 14.30 K | |
| 07/14/2025 | $16.00 | $14.55 (-9.06%) | $16.00 | $14.55 | 2.50 K | |
| 07/11/2025 | $13.25 | $15.37 (16%) | $16.19 | $11.54 | 17.00 K | |
| 07/10/2025 | $17.00 | $13.25 (-22.06%) | $17.14 | $11.00 | 30.80 K | |
| 07/09/2025 | $14.00 | $18.39 (31.36%) | $22.50 | $14.00 | 14.30 K | |
| 07/08/2025 | $18.60 | $21.48 (15.48%) | $23.20 | $17.24 | 15.56 K | |
| 07/07/2025 | $13.08 | $19.60 (49.85%) | $21.60 | $13.08 | 28.48 K | |
| 07/03/2025 | $12.08 | $12.56 (3.97%) | $13.08 | $12.08 | 253 | |
| 07/02/2025 | $12.08 | $12.64 (4.64%) | $13.20 | $12.00 | 1.78 K | |
| 07/01/2025 | $12.00 | $12.12 (1%) | $13.60 | $12.00 | 3.40 K | |
| 06/30/2025 | $13.20 | $12.00 (-9.09%) | $14.16 | $12.00 | 15.16 K | |
| 06/27/2025 | $10.88 | $13.12 (20.59%) | $13.48 | $10.88 | 3.44 K | |
| 06/26/2025 | $10.48 | $12.40 (18.32%) | $12.80 | $10.48 | 708 | |
| 06/25/2025 | $10.64 | $10.84 (1.88%) | $12.28 | $10.64 | 3.60 K | |
| 06/24/2025 | $11.40 | $11.28 (-1.05%) | $12.00 | $10.40 | 5.78 K | |
| 06/23/2025 | $9.20 | $10.72 (16.52%) | $11.60 | $9.20 | 3.82 K | |
| 06/20/2025 | $10.68 | $10.40 (-2.62%) | $11.60 | $9.40 | 9.16 K | |
| 06/18/2025 | $11.20 | $10.32 (-7.86%) | $11.20 | $10.20 | 9.99 K | |
| 06/17/2025 | $10.44 | $11.20 (7.28%) | $12.40 | $10.44 | 9.89 K | |
| 06/16/2025 | $8.60 | $11.48 (33.49%) | $16.00 | $8.60 | 33.93 K | |
| 06/13/2025 | $6.08 | $6.20 (1.97%) | $7.04 | $6.00 | 823 | |
| 06/12/2025 | $6.80 | $6.08 (-10.59%) | $7.24 | $6.04 | 1.83 K | |
| 06/11/2025 | $5.72 | $6.40 (11.89%) | $7.28 | $5.72 | 7.37 K | |
| 06/10/2025 | $6.16 | $5.72 (-7.14%) | $7.16 | $5.68 | 13.51 K | |
| 06/09/2025 | $4.64 | $6.16 (32.76%) | $6.40 | $4.20 | 28.49 K | |
| 06/06/2025 | $3.20 | $4.12 (28.75%) | $4.20 | $3.20 | 23.91 K | |
| 06/05/2025 | $3.00 | $3.32 (10.67%) | $3.44 | $3.00 | 4.49 K | |
| 06/04/2025 | $2.32 | $3.04 (31.03%) | $3.12 | $2.32 | 8.28 K | |
| 06/03/2025 | $2.56 | $2.32 (-9.38%) | $2.96 | $2.32 | 16.92 K | |
| 06/02/2025 | $3.12 | $2.56 (-17.95%) | $3.20 | $2.48 | 7.23 K | |
| 05/30/2025 | $3.60 | $3.12 (-13.33%) | $3.60 | $2.44 | 20.46 K | |
| 05/29/2025 | $3.20 | $3.32 (3.75%) | $3.40 | $3.20 | 2.81 K | |
| 05/28/2025 | $3.20 | $3.32 (3.75%) | $3.44 | $3.20 | 950 | |
| 05/27/2025 | $3.20 | $3.20 (0%) | $3.52 | $3.00 | 7.07 K | |
| 05/23/2025 | $3.80 | $3.16 (-16.84%) | $3.80 | $2.80 | 3.23 K | |
| 05/22/2025 | $3.68 | $3.04 (-17.39%) | $3.80 | $2.96 | 2.49 K | |
| 05/21/2025 | $2.40 | $3.60 (50%) | $3.60 | $2.40 | 6.71 K | |
| 05/20/2025 | $3.60 | $2.44 (-32.22%) | $3.60 | $2.40 | 28.79 K | |
| 05/19/2025 | $3.70 | $3.40 (-8.11%) | $4.00 | $3.34 | 8.33 K | $5.01 M |
| 05/16/2025 | $3.60 | $3.81 (5.83%) | $3.92 | $3.12 | 8.67 K | $5.62 M |
| 05/15/2025 | $2.88 | $3.60 (25%) | $3.72 | $2.88 | 4.84 K | $5.31 M |
| 05/14/2025 | $4.00 | $2.99 (-25.25%) | $4.40 | $2.99 | 9.11 K | $4.41 M |
| 05/13/2025 | $4.04 | $3.82 (-5.45%) | $4.36 | $3.60 | 8.83 K | $5.63 M |
| 05/12/2025 | $3.20 | $4.00 (25%) | $4.20 | $3.20 | 14.64 K | $5.90 M |
| 05/09/2025 | $3.44 | $2.93 (-14.83%) | $4.40 | $2.80 | 24.24 K | |
| 05/08/2025 | $3.32 | $3.50 (5.42%) | $3.60 | $3.10 | 13.16 K | |
| 05/07/2025 | $3.00 | $3.19 (6.33%) | $3.28 | $2.64 | 15.79 K | |
| 05/06/2025 | $2.68 | $2.60 (-2.99%) | $3.00 | $2.44 | 5.21 K | $3.81 M |
| 05/05/2025 | $2.80 | $2.68 (-4.29%) | $2.96 | $2.56 | 22.76 K | $3.93 M |
| 05/02/2025 | $2.18 | $2.56 (17.43%) | $3.16 | $2.00 | 38.55 K | $3.75 M |
| 05/01/2025 | $1.24 | $2.40 (93.55%) | $2.50 | $1.19 | 36.27 K | $3.52 M |
| 04/30/2025 | $1.51 | $1.33 (-11.92%) | $1.60 | $1.28 | 27.17 K | $1.95 M |
| 04/29/2025 | $1.00 | $1.43 (43%) | $1.50 | $0.85 | 67.68 K | $2.09 M |
| 04/28/2025 | $1.12 | $0.88 (-21.43%) | $1.28 | $0.77 | 66.06 K | $1.29 M |
| 04/25/2025 | $1.23 | $1.14 (-7.32%) | $1.48 | $0.80 | 68.10 K | $1.67 M |
| 04/24/2025 | $1.38 | $1.28 (-7.25%) | $1.80 | $1.22 | 107.45 K | |
| 04/23/2025 | $2.04 | $1.68 (-17.65%) | $3.59 | $1.68 | 233.18 K |
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.
