5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-44.66%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-80.90%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.10 | 658,970 | $66.74 M |
| 12/30/2024 | $1.08 | $1.15 (6.48%) | $1.18 | $1.08 | 345,308 | $67.33 M |
| 12/27/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.07 | 253,502 | $65.57 M |
| 12/26/2024 | $1.06 | $1.13 (6.6%) | $1.14 | $1.05 | 215,200 | $66.16 M |
| 12/24/2024 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 137,536 | $62.06 M |
| 12/23/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 263,526 | $63.23 M |
| 12/20/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 423,108 | $63.23 M |
| 12/19/2024 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.03 | 554,130 | $60.30 M |
| 12/18/2024 | $1.14 | $1.06 (-7.02%) | $1.19 | $1.05 | 476,842 | $62.06 M |
| 12/17/2024 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 254,600 | $65.57 M |
| 12/16/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 538,933 | $66.16 M |
| 12/13/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 168,800 | $66.16 M |
| 12/12/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 479,500 | $65.57 M |
| 12/11/2024 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.14 | 356,000 | $66.74 M |
| 12/10/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 212,800 | $68.50 M |
| 12/09/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 247,281 | $69.08 M |
| 12/06/2024 | $1.18 | $1.14 (-3.39%) | $1.25 | $1.13 | 260,725 | $66.74 M |
| 12/05/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 278,200 | $67.33 M |
| 12/04/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 168,875 | $68.50 M |
| 12/03/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 280,231 | $67.91 M |
| 12/02/2024 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.18 | 313,400 | $69.67 M |
| 11/29/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.22 | 80,537 | $72.60 M |
| 11/27/2024 | $1.37 | $1.26 (-8.03%) | $1.39 | $1.21 | 702,933 | $73.77 M |
| 11/26/2024 | $1.29 | $1.36 (5.43%) | $1.36 | $1.24 | 245,100 | $79.62 M |
| 11/25/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.27 | 292,300 | $75.52 M |
| 11/22/2024 | $1.22 | $1.27 (4.1%) | $1.32 | $1.17 | 717,300 | $74.35 M |
| 11/21/2024 | $1.11 | $1.19 (7.21%) | $1.20 | $1.08 | 495,045 | $69.67 M |
| 11/20/2024 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 202,700 | $63.23 M |
| 11/19/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 271,500 | $60.89 M |
| 11/18/2024 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 288,163 | $66.16 M |
| 11/15/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.09 | 335,533 | $65.57 M |
| 11/14/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 431,438 | $66.74 M |
| 11/13/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.18 | 502,010 | $69.08 M |
| 11/12/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.23 | 255,200 | $73.18 M |
| 11/11/2024 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.25 | 289,586 | $75.52 M |
| 11/08/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.30 | 215,038 | $76.69 M |
| 11/07/2024 | $1.23 | $1.40 (13.82%) | $1.59 | $1.23 | 371,723 | $81.96 M |
| 11/06/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.44 | 357,862 | $85.48 M |
| 11/05/2024 | $1.39 | $1.43 (2.88%) | $1.47 | $1.38 | 331,240 | $83.72 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 |