Digital Brands Group, Inc. - Common Stock (DBGI)

2.1050
-0.3950 (-15.80%)
NASDAQ · Last Trade: Mar 22nd, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Digital Brands Group, Inc. - Common Stock (DBGI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.472.522.032.10851,9052.10
3/19/20262.512.652.422.50484,9012.50
3/18/20262.612.732.502.60263,1462.60
3/17/20262.932.992.632.69710,9862.69
3/16/20263.033.202.872.93681,6212.93
3/13/20263.864.003.003.03964,8733.03
3/12/20263.434.053.403.80672,7883.80
3/11/20263.183.503.083.44388,1263.44
3/10/20263.133.242.983.08375,5093.08
3/09/20263.183.202.903.12474,8403.12
3/06/20263.413.493.153.18408,3033.18
3/05/20263.863.903.333.46719,2273.46
3/04/20263.223.973.173.761,034,7813.76
3/03/20263.513.563.003.13766,2873.13
3/02/20262.883.732.583.711,235,7383.71
2/27/20262.973.092.682.87827,1742.87
2/26/20264.554.652.832.942,161,3472.94
2/25/20264.824.944.254.34421,3894.34
2/24/20265.025.164.584.82387,9954.82
2/23/20265.215.314.605.08460,5345.08
2/20/20265.315.454.755.21603,7805.21
2/19/20266.716.804.805.171,244,1025.17
2/18/20265.536.735.186.681,159,2656.68
2/17/20264.855.944.805.521,615,5095.52
2/13/20263.804.803.464.791,561,3844.79
2/12/20263.153.602.973.43972,9543.43
2/11/20263.883.901.773.193,518,2323.19
2/10/20265.645.703.854.351,281,5214.35
2/09/20266.897.105.155.19732,6015.19
2/06/20266.667.055.926.56510,7156.56
2/05/20267.998.156.106.58694,1696.58
2/04/20268.408.607.707.98329,5987.98
2/03/20268.438.967.868.62405,4338.62
2/02/20267.358.847.358.27508,0608.27
1/30/20267.767.816.907.28311,7307.28
1/29/20268.609.327.707.85486,8197.85
1/28/20267.588.427.078.35404,2198.35
1/27/20267.507.556.637.44434,8457.44
1/26/20268.638.787.227.47334,0937.47
1/23/20267.878.857.708.36642,8358.36
1/22/20268.618.807.287.57443,6957.57
1/21/202610.0710.137.308.39592,6788.39
1/20/202612.9013.428.709.80901,7489.80
1/16/202615.7516.0413.5013.61253,20113.61
1/15/202616.5616.6515.0015.37172,78015.37
1/14/202618.0018.0015.5115.69279,19915.69
1/13/202615.2617.9514.7817.78291,54217.78
1/12/202617.1717.4414.3814.82287,56314.82
1/09/202617.5218.0016.2916.96280,42216.96
1/08/202616.2517.5015.0117.13292,00417.13
1/07/202617.0017.3015.6315.92332,30015.92
1/06/202616.0016.4714.5616.47258,59916.47
1/05/202616.0816.8413.5015.83433,85515.83
1/02/202613.1615.2312.9015.23343,11915.23
12/31/202511.8812.8811.5012.68112,01312.68
12/30/202512.0013.2511.0011.49233,93611.49
12/29/202511.6212.0910.9911.9272,59911.92
12/26/202510.4912.3210.1111.67136,77211.67
12/24/202510.3610.9510.3510.4929,18510.49
12/23/202510.1410.409.9910.2987,17710.29