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

7.8300
-0.5300 (-6.34%)
NASDAQ · Last Trade: Jan 26th, 10:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/23/20267.878.857.708.36642,8358.36
1/22/20268.618.807.287.57443,6957.57
1/21/202610.0710.137.308.39592,7188.39
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
12/22/202511.3911.479.7710.20110,42810.20
12/19/202510.3411.3010.3010.63332,49910.63
12/18/202510.3210.9110.1510.56114,92210.56
12/17/20259.9510.909.8410.14215,76510.14
12/16/20258.4910.248.159.57279,0459.57
12/15/20258.008.988.008.49154,5938.49
12/12/20258.238.507.307.58127,2687.58
12/11/20258.489.068.018.32108,6778.32
12/10/20258.178.858.128.70102,2038.70
12/09/20257.428.377.388.3190,1828.31
12/08/20257.998.137.337.4593,1137.45
12/05/20256.678.256.677.87243,9157.87
12/04/20256.787.006.626.7345,4046.73
12/03/20256.526.836.516.6824,1646.68
12/02/20257.107.256.506.50110,9646.50
12/01/20257.247.347.057.1819,4687.18
11/28/20257.307.506.807.2432,8937.24
11/26/20256.997.426.877.3540,4897.35
11/25/20256.717.006.716.7921,4216.79
11/24/20257.287.756.556.6263,6966.62
11/21/20256.677.796.507.3280,4867.32
11/20/20257.507.626.506.50127,9316.50
11/19/20257.697.787.507.5071,2517.50
11/18/20257.507.757.507.6213,6287.62
11/17/20257.808.007.437.50112,8837.50
11/14/20257.507.947.477.69116,2787.69
11/13/20258.028.207.507.5086,6297.50
11/12/20257.858.537.507.96154,0147.96
11/11/20258.098.117.847.9643,7077.96
11/10/20257.618.357.617.8543,2057.85
11/07/20257.608.107.507.87123,8587.87
11/06/20258.008.287.557.67139,0257.67
11/05/20257.518.537.507.84129,0097.84
11/04/20257.557.707.507.5043,5297.50
11/03/20258.038.277.117.6791,7747.67
10/31/20257.798.427.658.21133,2308.21
10/30/20258.188.577.627.8072,1637.80
10/29/20258.638.728.128.2583,9138.25
10/28/20258.918.978.248.5768,0148.57
10/27/20258.289.008.058.8465,9758.84