Dark

BRLT
Brilliant Earth Group, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:56:59 PM EDT

1.33USD+1.145%(+0.02)38,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:26:30 AM EDT

1.33USD+1.527%(+0.02)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.3100	1.3300	1.2600	1.3300	+1.527%	38,014	0.000%
2026-08-27	1.3000	1.3200	1.2400	1.3100	+2.344%	113,502	+1.527%
2026-08-26	1.2800	1.3157	1.2401	1.2800	0.000%	77,456	+3.906%
2026-08-25	1.3550	1.3700	1.2800	1.2800	-3.759%	66,334	+3.906%
2026-08-24	1.3900	1.4100	1.3000	1.3300	0.000%	176,502	0.000%
2026-08-21	1.3300	1.3500	1.2900	1.3300	0.000%	121,157	0.000%
2026-08-20	1.3000	1.3600	1.2700	1.3300	+3.906%	152,556	0.000%
2026-08-19	1.2600	1.3000	1.2300	1.2800	+2.400%	154,385	+3.906%
2026-08-18	1.2000	1.3000	1.1300	1.2500	+2.459%	84,628	+6.400%
2026-08-17	1.3800	1.4000	1.1700	1.2200	-8.271%	185,595	+9.016%
2026-08-14	1.3600	1.4000	1.2600	1.3300	-2.206%	91,577	0.000%
2026-08-13	1.2900	1.4165	1.2500	1.3600	+3.817%	235,054	-2.206%
2026-08-12	1.3300	1.3400	1.2750	1.3100	-1.504%	120,070	+1.527%
2026-08-11	1.3000	1.3600	1.2500	1.3300	+3.906%	110,658	0.000%
2026-08-10	1.2900	1.4100	1.2500	1.2800	0.000%	394,627	+3.906%
2026-08-07	1.2000	1.3000	1.1050	1.2800	+5.785%	660,502	+3.906%
2026-08-06	1.1300	1.3000	1.1300	1.2100	+16.346%	661,700	+9.917%
2026-08-05	1.0500	1.0590	1.0300	1.0400	-0.952%	60,340	+27.885%
2026-08-04	1.0900	1.1051	1.0500	1.0500	-0.943%	35,365	+26.667%
2026-08-03	1.1250	1.1983	1.0500	1.0600	+0.952%	110,259	+25.472%
2026-07-31	1.1500	1.2197	1.0500	1.0500	-5.405%	45,141	+26.667%
2026-07-30	1.1200	1.1750	1.0900	1.1100	+0.909%	35,189	+19.820%
2026-07-29	1.1240	1.1550	1.1000	1.1000	-2.655%	45,097	+20.909%
2026-07-28	1.1100	1.2126	1.1100	1.1300	+1.802%	123,312	+17.699%
2026-07-27	1.1500	1.1855	1.1100	1.1100	-2.632%	30,061	+19.820%
2026-07-24	1.1400	1.1813	1.1200	1.1400	+1.786%	35,753	+16.667%
2026-07-23	1.1700	1.1800	1.1000	1.1200	-5.882%	36,709	+18.750%
2026-07-22	1.2000	1.2300	1.1600	1.1900	-0.833%	29,976	+11.765%
2026-07-21	1.1927	1.2300	1.1800	1.2000	+3.448%	31,035	+10.833%
2026-07-20	1.1600	1.2000	1.1250	1.1600	-0.855%	81,359	+14.655%
2026-07-17	1.2100	1.2200	1.1612	1.1700	-0.847%	38,172	+13.675%
2026-07-16	1.1800	1.2000	1.1450	1.1800	+0.855%	20,390	+12.712%
2026-07-15	1.2100	1.2350	1.1700	1.1700	-2.500%	33,337	+13.675%
2026-07-14	1.2000	1.2200	1.1800	1.2000	0.000%	24,771	+10.833%
2026-07-13	1.1800	1.2200	1.1650	1.2000	+2.564%	49,765	+10.833%
2026-07-10	1.1580	1.1800	1.1521	1.1700	+0.862%	25,144	+13.675%
2026-07-09	1.1100	1.1700	1.0950	1.1600	+3.571%	25,920	+14.655%
2026-07-08	1.1300	1.1350	1.1053	1.1200	+0.901%	18,503	+18.750%
2026-07-07	1.1200	1.1790	1.1100	1.1100	-1.770%	28,777	+19.820%
2026-07-06	1.1500	1.1500	1.1150	1.1300	-0.877%	18,289	+17.699%
2026-07-02	1.1100	1.1600	1.1100	1.1400	0.000%	35,436	+16.667%
2026-07-01	1.1300	1.1500	1.0000	1.1400	+0.885%	168,805	+16.667%
2026-06-30	1.1300	1.1500	1.0900	1.1300	+1.802%	30,440	+17.699%
2026-06-29	1.0300	1.1400	1.0300	1.1100	+7.767%	59,850	+19.820%
2026-06-26	1.1000	1.1500	1.0000	1.0300	-6.364%	198,740	+29.126%
2026-06-25	1.1600	1.2500	1.0950	1.1000	-5.172%	30,989	+20.909%
2026-06-24	1.0500	1.2400	1.0405	1.1600	+10.476%	328,037	+14.655%
2026-06-23	1.0500	1.0600	1.0400	1.0500	0.000%	43,710	+26.667%
2026-06-22	1.0500	1.0751	1.0100	1.0500	0.000%	178,652	+26.667%
2026-06-18	1.1200	1.1345	1.0400	1.0500	-6.250%	217,190	+26.667%
2026-06-17	1.1200	1.1400	1.1150	1.1200	0.000%	15,133	+18.750%
2026-06-16	1.1500	1.1600	1.1200	1.1200	-0.885%	39,932	+18.750%
2026-06-15	1.1500	1.1850	1.1200	1.1300	-1.739%	59,778	+17.699%
2026-06-12	1.2200	1.2400	1.1400	1.1500	-5.738%	119,495	+15.652%
2026-06-11	1.2500	1.2650	1.2100	1.2200	-2.400%	30,045	+9.016%
2026-06-10	1.2100	1.2700	1.2100	1.2500	+1.626%	12,882	+6.400%
2026-06-09	1.2200	1.2780	1.2100	1.2300	0.000%	30,711	+8.130%
2026-06-08	1.2200	1.2600	1.1800	1.2300	+3.361%	59,037	+8.130%
2026-06-05	1.2200	1.2200	1.1700	1.1900	-2.459%	44,414	+11.765%
2026-06-04	1.2300	1.2300	1.2000	1.2200	+1.667%	25,017	+9.016%
2026-06-03	1.2400	1.2400	1.2000	1.2000	-3.226%	18,013	+10.833%
2026-06-02	1.2600	1.2600	1.2400	1.2400	-0.800%	25,935	+7.258%
2026-06-01	1.2800	1.3000	1.2400	1.2500	-1.575%	23,031	+6.400%
2026-05-29	1.2600	1.2700	1.2400	1.2700	+1.600%	23,370	+4.724%
2026-05-28	1.2500	1.2900	1.2400	1.2500	-1.575%	44,634	+6.400%
2026-05-27	1.2400	1.3099	1.2400	1.2700	+1.600%	108,160	+4.724%
2026-05-26	1.2500	1.3600	1.2100	1.2500	+2.459%	209,375	+6.400%
2026-05-22	1.2000	1.2400	1.1700	1.2200	+1.667%	60,122	+9.016%
2026-05-21	1.2300	1.2400	1.1800	1.2000	-2.439%	131,638	+10.833%
2026-05-20	1.2200	1.2500	1.1749	1.2300	+0.820%	50,956	+8.130%
2026-05-19	1.1200	1.2200	1.1100	1.2200	+7.018%	118,189	+9.016%
2026-05-18	1.2100	1.2891	1.1150	1.1400	-5.785%	422,874	+16.667%
2026-05-15	1.2600	1.2800	1.2100	1.2100	-3.968%	41,897	+9.917%
2026-05-14	1.2300	1.2900	1.2300	1.2600	+2.439%	40,076	+5.556%
2026-05-13	1.3400	1.3950	1.2300	1.2300	-9.559%	145,550	+8.130%
2026-05-12	1.3700	1.3900	1.3000	1.3600	-1.805%	49,274	-2.206%
2026-05-11	1.4300	1.4325	1.3600	1.3850	-3.147%	46,751	-3.971%
2026-05-08	1.4000	1.4300	1.3800	1.4300	+1.418%	43,320	-6.993%
2026-05-07	1.3900	1.4843	1.3900	1.4100	0.000%	39,074	-5.674%
2026-05-06	1.4300	1.5356	1.4100	1.4100	-2.083%	44,711	-5.674%
2026-05-05	1.4800	1.5050	1.4200	1.4400	-2.703%	31,187	-7.639%
2026-05-04	1.5400	1.5900	1.4700	1.4800	-4.516%	123,764	-10.135%
2026-05-01	1.4900	1.5700	1.4001	1.5500	+4.027%	30,789	-14.194%
2026-04-30	1.4300	1.5002	1.3900	1.4900	+6.429%	39,689	-10.738%
2026-04-29	1.4100	1.4400	1.3800	1.4000	0.000%	25,650	-5.000%
2026-04-28	1.4200	1.4300	1.3900	1.4000	-1.408%	21,193	-5.000%
2026-04-27	1.4300	1.4800	1.3750	1.4200	-0.699%	51,836	-6.338%
2026-04-24	1.4281	1.4500	1.3670	1.4300	+1.418%	13,160	-6.993%
2026-04-23	1.3800	1.4400	1.3477	1.4100	+2.174%	82,086	-5.674%
2026-04-22	1.4000	1.4400	1.3700	1.3800	0.000%	39,019	-3.623%
2026-04-21	1.3700	1.4350	1.3700	1.3800	+0.730%	20,871	-3.623%
2026-04-20	1.3800	1.4150	1.3700	1.3700	-1.439%	31,988	-2.920%
2026-04-17	1.4100	1.4750	1.3700	1.3900	0.000%	82,129	-4.317%
2026-04-16	1.3700	1.4000	1.3450	1.3900	+2.206%	39,490	-4.317%
2026-04-15	1.3100	1.3700	1.2920	1.3600	+4.615%	45,034	-2.206%
2026-04-14	1.2600	1.3207	1.2600	1.3000	+2.362%	20,219	+2.308%
2026-04-13	1.3000	1.3250	1.2600	1.2700	-2.308%	30,834	+4.724%
2026-04-10	1.3300	1.3400	1.2900	1.3000	0.000%	26,155	+2.308%
2026-04-09	1.2800	1.3300	1.2800	1.3000	+2.362%	35,110	+2.308%
2026-04-08	1.3400	1.3400	1.2700	1.2700	-2.308%	16,866	+4.724%
2026-04-07	1.3300	1.3600	1.2912	1.3000	-2.256%	25,604	+2.308%
2026-04-06	1.3000	1.3700	1.2900	1.3300	+2.308%	13,384	0.000%
2026-04-02	1.2900	1.3500	1.2800	1.3000	-1.515%	36,245	+2.308%
2026-04-01	1.2900	1.3800	1.2700	1.3200	-0.752%	41,472	+0.758%
2026-03-31	1.2200	1.3350	1.2100	1.3300	+9.917%	75,210	0.000%
2026-03-30	1.2800	1.3604	1.2100	1.2100	-5.469%	95,047	+9.917%
2026-03-27	1.2900	1.3500	1.2600	1.2800	-1.538%	51,080	+3.906%
2026-03-26	1.3200	1.3500	1.2700	1.3000	0.000%	22,146	+2.308%
2026-03-25	1.3700	1.3700	1.2900	1.3000	-2.985%	17,430	+2.308%
2026-03-24	1.3200	1.3700	1.3200	1.3400	+3.077%	26,403	-0.746%
2026-03-23	1.3300	1.3600	1.2700	1.3000	-0.763%	47,786	+2.308%
2026-03-20	1.2800	1.3200	1.2450	1.3100	+2.344%	79,013	+1.527%
2026-03-19	1.2900	1.3299	1.2600	1.2800	-1.538%	42,637	+3.906%
2026-03-18	1.3400	1.3800	1.2850	1.3000	-3.704%	41,753	+2.308%
2026-03-17	1.2900	1.3678	1.2875	1.3500	+5.469%	86,213	-1.481%
2026-03-16	1.2700	1.2900	1.2500	1.2800	+0.787%	37,934	+3.906%
2026-03-13	1.2800	1.3100	1.2400	1.2700	-0.781%	62,531	+4.724%
2026-03-12	1.2900	1.3900	1.2600	1.2800	-1.538%	70,757	+3.906%
2026-03-11	1.3300	1.3300	1.2600	1.3000	-2.985%	42,033	+2.308%
2026-03-10	1.3400	1.3729	1.2800	1.3400	+2.290%	64,775	-0.746%
2026-03-09	1.3200	1.3700	1.2923	1.3100	-2.963%	97,761	+1.527%
2026-03-06	1.4200	1.4200	1.2300	1.3500	-7.534%	303,952	-1.481%
2026-03-05	1.4000	1.5900	1.3890	1.4600	-11.515%	316,283	-8.904%
2026-03-04	1.5300	1.6700	1.4950	1.6500	+8.553%	136,163	-19.394%
2026-03-03	1.5300	1.5500	1.4750	1.5200	-0.654%	34,257	-12.500%
2026-03-02	1.5200	1.5500	1.4600	1.5300	-1.290%	42,165	-13.072%
2026-02-27	1.5400	1.5600	1.4950	1.5500	+0.649%	68,617	-14.194%
2026-02-26	1.4900	1.5700	1.4800	1.5400	+4.054%	16,401	-13.636%
2026-02-25	1.4700	1.5340	1.4700	1.4800	-1.987%	12,183	-10.135%
2026-02-24	1.5400	1.5616	1.4800	1.5100	0.000%	29,566	-11.921%
2026-02-23	1.5800	1.6400	1.5100	1.5100	-5.625%	69,646	-11.921%
2026-02-20	1.4600	1.6000	1.4100	1.6000	+9.589%	141,569	-16.875%
2026-02-19	1.4000	1.4600	1.3675	1.4600	+2.098%	75,976	-8.904%
2026-02-18	1.4400	1.4800	1.2600	1.4300	-0.694%	397,128	-6.993%
2026-02-17	1.4800	1.5400	1.4100	1.4400	-3.356%	51,798	-7.639%
2026-02-13	1.5200	1.5335	1.4737	1.4900	-1.325%	38,170	-10.738%
2026-02-12	1.5100	1.5700	1.4500	1.5100	+1.342%	56,751	-11.921%
2026-02-11	1.5300	1.5600	1.4800	1.4900	-1.325%	43,889	-10.738%
2026-02-10	1.5500	1.5853	1.5000	1.5100	-2.581%	45,950	-11.921%
2026-02-09	1.5200	1.5600	1.4701	1.5500	+3.333%	61,953	-14.194%
2026-02-06	1.5000	1.5500	1.4700	1.5000	+1.351%	40,587	-11.333%
2026-02-05	1.5500	1.5500	1.4700	1.4800	-4.516%	57,970	-10.135%
2026-02-04	1.5500	1.5500	1.5100	1.5500	-0.641%	40,906	-14.194%
2026-02-03	1.5600	1.5900	1.5100	1.5600	-0.637%	34,772	-14.744%
2026-02-02	1.6000	1.6300	1.5500	1.5700	+0.641%	40,802	-15.287%
2026-01-30	1.6500	1.6500	1.5500	1.5600	-6.024%	48,573	-14.744%
2026-01-29	1.6000	1.6600	1.5710	1.6600	+2.469%	67,885	-19.880%
2026-01-28	1.5600	1.6200	1.5300	1.6200	+2.532%	77,047	-17.901%
2026-01-27	1.6200	1.6300	1.5800	1.5800	-3.067%	91,017	-15.823%
2026-01-26	1.5800	1.6500	1.5335	1.6300	+3.165%	68,955	-18.405%
2026-01-23	1.5800	1.6586	1.5600	1.5800	-1.250%	53,122	-15.823%
2026-01-22	1.6300	1.6521	1.5800	1.6000	-1.235%	69,550	-16.875%
2026-01-21	1.6300	1.6700	1.5500	1.6200	-0.613%	78,545	-17.901%
2026-01-20	1.7300	1.7300	1.6300	1.6300	-6.322%	54,389	-18.405%
2026-01-16	1.7600	1.7800	1.7300	1.7400	-0.571%	28,916	-23.563%
2026-01-15	1.7500	1.7700	1.7200	1.7500	-0.568%	36,575	-24.000%
2026-01-14	1.7200	1.8000	1.7100	1.7600	+3.835%	85,797	-24.432%
2026-01-13	1.6800	1.7100	1.6800	1.6950	+0.893%	31,777	-21.534%
2026-01-12	1.7400	1.7500	1.6300	1.6800	-2.890%	98,106	-20.833%
2026-01-09	1.7300	1.7300	1.6701	1.7300	0.000%	40,079	-23.121%
2026-01-08	1.7100	1.7744	1.6937	1.7300	+0.581%	51,925	-23.121%
2026-01-07	1.7600	1.7843	1.6100	1.7200	-0.578%	159,867	-22.674%
2026-01-06	1.7900	1.8000	1.7100	1.7300	-2.535%	97,194	-23.121%
2026-01-05	1.7900	1.8400	1.7410	1.7750	-0.838%	95,993	-25.070%
2026-01-02	1.7700	1.8000	1.7000	1.7900	+2.286%	66,030	-25.698%
2025-12-31	1.8000	1.8400	1.7000	1.7500	-2.778%	203,009	-24.000%
2025-12-30	1.8200	1.9000	1.7600	1.8000	-1.099%	248,485	-26.111%
2025-12-29	1.7600	1.8500	1.7600	1.8200	+2.247%	91,076	-26.923%
2025-12-26	1.7100	1.7921	1.7000	1.7800	+2.890%	49,513	-25.281%
2025-12-24	1.7600	1.7681	1.7029	1.7300	-1.143%	21,202	-23.121%
2025-12-23	1.8400	1.8400	1.7100	1.7500	-3.315%	70,331	-24.000%
2025-12-22	1.8800	1.8800	1.7700	1.8100	0.000%	59,828	-26.519%
2025-12-19	1.7400	1.8300	1.7337	1.8100	+4.624%	55,567	-26.519%
2025-12-18	1.8000	1.8200	1.7100	1.7300	-2.260%	48,315	-23.121%
2025-12-17	1.8500	1.8795	1.7300	1.7700	-3.804%	43,801	-24.859%
2025-12-16	1.8900	1.9185	1.8150	1.8400	-2.128%	58,656	-27.717%
2025-12-15	1.9100	1.9800	1.8650	1.8800	-0.529%	34,340	-29.255%
2025-12-12	1.9500	2.0200	1.8900	1.8900	-3.571%	43,475	-29.630%
2025-12-11	1.9600	1.9851	1.9175	1.9600	+0.513%	22,533	-32.143%
2025-12-10	1.8700	2.0200	1.8700	1.9500	+5.405%	60,281	-31.795%
2025-12-09	1.8000	1.8800	1.7801	1.8500	+1.648%	52,949	-28.108%
2025-12-08	1.9900	1.9900	1.7700	1.8200	-7.143%	133,354	-26.923%
2025-12-05	2.0500	2.0600	1.9100	1.9600	-1.508%	52,115	-32.143%
2025-12-04	1.8600	2.0300	1.7900	1.9900	+7.568%	59,751	-33.166%
2025-12-03	1.7600	1.8900	1.7500	1.8500	+6.936%	39,598	-28.108%
2025-12-02	1.7600	1.8624	1.7300	1.7300	-2.809%	35,109	-23.121%
2025-12-01	1.7800	1.8672	1.7700	1.7800	-3.261%	56,496	-25.281%
2025-11-28	1.8800	1.9200	1.7868	1.8400	-1.075%	27,603	-27.717%
2025-11-26	1.8000	1.9300	1.8000	1.8600	+5.682%	68,722	-28.495%
2025-11-25	1.7290	1.8200	1.6706	1.7600	+6.024%	61,357	-24.432%
2025-11-24	1.7000	1.7500	1.6300	1.6600	-0.599%	99,738	-19.880%
2025-11-21	1.6800	1.8422	1.6400	1.6700	-0.595%	93,170	-20.359%
2025-11-20	1.8600	1.9200	1.6550	1.6800	-8.197%	95,317	-20.833%
2025-11-19	1.9000	1.9188	1.8100	1.8300	-4.687%	58,724	-27.322%
2025-11-18	1.9500	1.9818	1.9100	1.9200	-2.538%	39,668	-30.729%
2025-11-17	2.1000	2.2150	1.9200	1.9700	-7.512%	364,818	-32.487%
2025-11-14	2.1500	2.2000	2.1100	2.1300	-1.389%	63,491	-37.559%
2025-11-13	2.2000	2.3200	2.1500	2.1600	-1.370%	37,562	-38.426%
2025-11-12	2.2000	2.2900	2.1700	2.1900	+0.459%	230,898	-39.269%
2025-11-11	2.2700	2.3460	2.1300	2.1800	-3.540%	64,984	-38.991%
2025-11-10	2.7800	2.7800	2.2584	2.2600	-19.286%	223,722	-41.150%
2025-11-07	2.5900	2.9000	2.4301	2.8000	+5.263%	257,706	-52.500%
2025-11-06	2.4400	2.7400	2.3774	2.6600	+9.917%	171,538	-50.000%
2025-11-05	2.4400	2.5000	2.2200	2.4200	-5.469%	172,138	-45.041%
2025-11-04	2.4000	2.5700	2.3700	2.5600	+6.004%	108,640	-48.047%
2025-11-03	2.4300	2.4900	2.3677	2.4150	+0.207%	49,914	-44.928%
2025-10-31	2.4500	2.4799	2.3500	2.4100	-2.429%	66,442	-44.813%
2025-10-30	2.4300	2.6100	2.4000	2.4700	+0.816%	61,002	-46.154%
2025-10-29	2.5400	2.5400	2.3800	2.4500	-2.000%	107,580	-45.714%
2025-10-28	2.5700	2.5900	2.4300	2.5000	-3.101%	99,374	-46.800%
2025-10-27	2.6500	2.6800	2.4643	2.5800	-1.901%	73,978	-48.450%
2025-10-24	2.6100	2.7100	2.6000	2.6300	+2.335%	62,500	-49.430%
2025-10-23	2.4900	2.6300	2.4700	2.5700	+2.800%	74,422	-48.249%
2025-10-22	2.6400	2.6400	2.4400	2.5000	-5.303%	69,385	-46.800%
2025-10-21	2.6900	2.6900	2.5800	2.6400	-1.859%	55,658	-49.621%
2025-10-20	2.5200	2.7500	2.5200	2.6900	+7.171%	85,996	-50.558%
2025-10-17	2.4800	2.6800	2.4600	2.5100	-0.791%	181,300	-47.012%
2025-10-16	2.7700	2.7800	2.5000	2.5300	-7.664%	70,046	-47.431%
2025-10-15	2.7000	2.7843	2.6000	2.7400	+1.481%	159,143	-51.460%
2025-10-14	2.6700	2.7500	2.5509	2.7000	+1.124%	196,335	-50.741%
2025-10-13	2.2600	2.7306	2.2075	2.6700	+25.943%	415,053	-50.187%
2025-10-10	2.2300	2.3250	2.1200	2.1200	-9.787%	174,679	-37.264%
2025-10-09	2.5000	2.5400	2.3100	2.3500	-2.490%	78,679	-43.404%
2025-10-08	2.2800	2.5300	2.2800	2.4100	+10.046%	224,143	-44.813%
2025-10-07	2.0700	2.2500	2.0600	2.1900	+8.416%	192,425	-39.269%
2025-10-06	2.0300	2.0886	1.9800	2.0200	-0.493%	72,394	-34.158%
2025-10-03	2.0400	2.0941	1.9800	2.0300	-1.932%	82,503	-34.483%
2025-10-02	2.0300	2.1000	2.0100	2.0700	+1.970%	35,888	-35.749%
2025-10-01	2.0100	2.1000	2.0100	2.0300	-1.932%	84,256	-34.483%
2025-09-30	2.0500	2.1000	2.0498	2.0700	0.000%	51,133	-35.749%
2025-09-29	2.1400	2.1800	2.0400	2.0700	-3.044%	78,128	-35.749%
2025-09-26	2.1300	2.2500	2.1300	2.1350	-0.234%	56,106	-37.705%
2025-09-25	2.1100	2.2300	2.0800	2.1400	-2.283%	218,393	-37.850%
2025-09-24	2.3400	2.4125	2.1700	2.1900	-7.595%	134,998	-39.269%
2025-09-23	2.3600	2.4600	2.2700	2.3700	+0.851%	92,780	-43.882%
2025-09-22	2.4600	2.4700	2.2500	2.3500	-4.858%	155,879	-43.404%
2025-09-19	2.6700	2.6700	2.4700	2.4700	-8.178%	119,973	-46.154%
2025-09-18	2.3400	2.7500	2.3400	2.6900	+16.957%	330,599	-50.558%
2025-09-17	2.4000	2.5491	2.2400	2.3000	-3.361%	128,548	-42.174%
2025-09-16	2.3700	2.4500	2.3700	2.3800	+0.847%	74,328	-44.118%
2025-09-15	2.5500	2.5500	2.3300	2.3600	-5.976%	156,122	-43.644%
2025-09-12	2.6400	2.6400	2.5100	2.5100	-4.924%	75,910	-47.012%
2025-09-11	2.5000	2.7000	2.5000	2.6400	+5.179%	100,994	-49.621%
2025-09-10	2.5900	2.6492	2.5000	2.5100	-2.335%	134,113	-47.012%
2025-09-09	2.6900	2.8191	2.5300	2.5700	-3.383%	236,373	-48.249%
2025-09-08	2.7600	2.8800	2.5800	2.6600	-4.488%	304,700	-50.000%
2025-09-05	2.9000	3.0000	2.7600	2.7850	-2.962%	271,338	-52.244%
2025-09-04	2.9000	3.0000	2.7500	2.8700	-1.544%	142,696	-53.659%
2025-09-03	2.7900	3.1000	2.7900	2.9150	+4.480%	303,434	-54.374%
2025-09-02	2.8100	2.8775	2.7200	2.7900	-4.452%	212,221	-52.330%
2025-08-29	2.7300	2.9900	2.6139	2.9200	+8.550%	211,010	-54.452%
2025-08-28	2.8300	2.8400	2.5401	2.6900	-4.947%	230,558	-50.558%
2025-08-27	2.7800	2.9100	2.5600	2.8300	+2.536%	682,677	-53.004%
2025-08-26	2.1500	2.8100	2.1000	2.7600	+26.027%	1,351,120	-51.812%
2025-08-25	2.0900	2.2300	2.0601	2.1900	+3.791%	241,249	-39.269%
2025-08-22	1.9900	2.1607	1.9500	2.1100	-6.637%	266,798	-36.967%
2025-08-21	2.3400	2.3500	2.2000	2.2600	0.000%	403,943	-41.150%
2025-08-20	2.1500	2.3650	2.1205	2.2600	+5.116%	269,218	-41.150%
2025-08-19	2.1600	2.2300	2.0998	2.1500	0.000%	208,245	-38.140%
2025-08-18	2.3000	2.3000	2.0800	2.1500	-8.120%	396,593	-38.140%
2025-08-15	2.1600	2.3500	2.1107	2.3400	+9.346%	440,083	-43.162%
2025-08-14	2.0000	2.1650	1.9800	2.1400	+7.000%	271,699	-37.850%
2025-08-13	1.8900	2.0700	1.8801	2.0000	0.000%	321,536	-33.500%
2025-08-12	1.7200	2.0400	1.6927	2.0000	+14.943%	467,947	-33.500%
2025-08-11	1.6900	1.8200	1.6500	1.7400	-0.571%	479,305	-23.563%
2025-08-08	1.7900	1.8600	1.6100	1.7500	-7.895%	1,374,849	-24.000%
2025-08-07	1.6100	2.7299	1.6100	1.9000	+37.681%	60,175,802	-30.000%
2025-08-06	1.4600	1.4600	1.3750	1.3800	-4.828%	27,827	-3.623%
2025-08-05	1.4900	1.5099	1.4500	1.4500	-2.027%	10,731	-8.276%
2025-08-04	1.5000	1.5500	1.4700	1.4800	-1.333%	17,517	-10.135%
2025-08-01	1.4600	1.5393	1.4600	1.5000	0.000%	15,673	-11.333%
2025-07-31	1.4800	1.5200	1.4741	1.5000	+0.671%	33,941	-11.333%
2025-07-30	1.5000	1.5546	1.4723	1.4900	-3.871%	31,677	-10.738%
2025-07-29	1.5700	1.6000	1.5150	1.5500	-1.274%	40,911	-14.194%
2025-07-28	1.5800	1.6124	1.5530	1.5700	-0.633%	33,038	-15.287%
2025-07-25	1.5900	1.6300	1.5000	1.5800	0.000%	56,592	-15.823%
2025-07-24	1.6600	1.6835	1.5800	1.5800	-4.819%	28,355	-15.823%
2025-07-23	1.6800	1.8000	1.5700	1.6600	0.000%	135,038	-19.880%
2025-07-22	1.5000	1.6900	1.5000	1.6600	+11.409%	124,625	-19.880%
2025-07-21	1.4700	1.5196	1.4624	1.4900	+2.055%	28,218	-10.738%
2025-07-18	1.4600	1.4900	1.4170	1.4600	0.000%	29,206	-8.904%
2025-07-17	1.4900	1.5900	1.3500	1.4600	-2.013%	156,695	-8.904%
2025-07-16	1.4600	1.5200	1.4600	1.4900	+1.361%	25,141	-10.738%
2025-07-15	1.4600	1.5300	1.4600	1.4700	-1.342%	35,122	-9.524%
2025-07-14	1.4900	1.5448	1.4900	1.4900	-0.667%	14,111	-10.738%
2025-07-11	1.4900	1.6000	1.4700	1.5000	-0.662%	63,830	-11.333%
2025-07-10	1.4900	1.5500	1.4900	1.5100	0.000%	22,387	-11.921%
2025-07-09	1.5200	1.5350	1.5000	1.5100	+0.667%	17,490	-11.921%
2025-07-08	1.6500	1.6500	1.5000	1.5000	-3.846%	59,928	-11.333%
2025-07-07	1.4100	1.5900	1.4100	1.5600	+9.091%	120,131	-14.744%
2025-07-03	1.4200	1.4500	1.4200	1.4300	+3.623%	42,791	-6.993%
2025-07-02	1.4000	1.4200	1.3800	1.3800	-1.429%	37,216	-3.623%
2025-07-01	1.3632	1.4226	1.3600	1.4000	+1.818%	36,081	-5.000%
2025-06-30	1.4000	1.4008	1.3700	1.3750	-1.079%	41,739	-3.273%
2025-06-27	1.3900	1.4100	1.3720	1.3900	+0.725%	32,452	-4.317%
2025-06-26	1.3500	1.3908	1.3500	1.3800	+1.845%	58,342	-3.623%
2025-06-25	1.3600	1.3800	1.3400	1.3550	+1.119%	15,336	-1.845%
2025-06-24	1.3321	1.3600	1.3321	1.3400	+0.752%	12,137	-0.746%
2025-06-23	1.3500	1.3949	1.3200	1.3300	-1.481%	26,858	0.000%
2025-06-20	1.3600	1.3960	1.3500	1.3500	-0.735%	22,472	-1.481%
2025-06-18	1.3300	1.3700	1.3300	1.3600	+3.030%	39,620	-2.206%
2025-06-17	1.3500	1.3800	1.3200	1.3200	-2.941%	51,012	+0.758%
2025-06-16	1.3800	1.4000	1.3600	1.3600	-2.158%	18,889	-2.206%
2025-06-13	1.4100	1.4550	1.3500	1.3900	-2.797%	171,770	-4.317%
2025-06-12	1.4300	1.4500	1.4101	1.4300	+0.704%	20,213	-6.993%
2025-06-11	1.4361	1.4600	1.4100	1.4200	-1.389%	19,179	-6.338%
2025-06-10	1.4100	1.4500	1.4000	1.4400	+2.857%	43,869	-7.639%
2025-06-09	1.4300	1.4300	1.3700	1.4000	-0.709%	35,596	-5.000%
2025-06-06	1.4300	1.4336	1.4100	1.4100	-0.353%	32,958	-5.674%
2025-06-05	1.4200	1.4400	1.3900	1.4150	-0.352%	150,060	-6.007%
2025-06-04	1.4300	1.4400	1.4199	1.4200	-1.389%	93,766	-6.338%
2025-06-03	1.4100	1.4877	1.4100	1.4400	+2.128%	41,138	-7.639%
2025-06-02	1.4100	1.4300	1.4000	1.4100	+2.174%	165,931	-5.674%
2025-05-30	1.4100	1.4232	1.3800	1.3800	0.000%	16,702	-3.623%
2025-05-29	1.3900	1.4300	1.3800	1.3800	-2.128%	18,834	-3.623%
2025-05-28	1.3600	1.4541	1.3600	1.4100	+2.174%	32,822	-5.674%
2025-05-27	1.4000	1.4400	1.3600	1.3800	-0.719%	47,633	-3.623%
2025-05-23	1.3600	1.4250	1.3600	1.3900	0.000%	64,270	-4.317%
2025-05-22	1.3900	1.4100	1.3800	1.3900	0.000%	25,826	-4.317%
2025-05-21	1.3500	1.4427	1.3500	1.3900	0.000%	27,253	-4.317%
2025-05-20	1.3700	1.4000	1.3406	1.3900	+2.963%	33,971	-4.317%
2025-05-19	1.3200	1.3933	1.3200	1.3500	0.000%	59,006	-1.481%
2025-05-16	1.4850	1.5300	1.3200	1.3500	-11.184%	241,482	-1.481%
2025-05-15	1.4800	1.5300	1.4700	1.5200	+1.333%	35,875	-12.500%
2025-05-14	1.5500	1.5800	1.4900	1.5000	-3.226%	27,503	-11.333%
2025-05-13	1.5700	1.6000	1.5200	1.5500	-0.958%	24,523	-14.194%
2025-05-12	1.5500	1.6200	1.5315	1.5650	+2.961%	50,197	-15.016%
2025-05-09	1.5000	1.5550	1.5000	1.5200	-0.328%	11,802	-12.500%
2025-05-08	1.5200	1.5800	1.5110	1.5250	-2.244%	25,902	-12.787%
2025-05-07	1.5900	1.6368	1.4701	1.5600	+9.859%	30,437	-14.744%
2025-05-06	1.5000	1.5700	1.4200	1.4200	-8.387%	21,964	-6.338%
2025-05-05	1.5400	1.5744	1.5400	1.5500	+0.649%	14,771	-14.194%
2025-05-02	1.5500	1.5898	1.5100	1.5400	-1.282%	24,698	-13.636%
2025-05-01	1.5300	1.5895	1.5300	1.5600	+0.645%	125,907	-14.744%
2025-04-30	1.5500	1.5600	1.5400	1.5500	-0.641%	14,049	-14.194%
2025-04-29	1.5600	1.5600	1.5400	1.5600	+1.299%	30,961	-14.744%
2025-04-28	1.5500	1.5500	1.4992	1.5400	-0.645%	17,678	-13.636%
2025-04-25	1.5001	1.5779	1.5001	1.5500	0.000%	25,870	-14.194%
2025-04-24	1.4749	1.5500	1.4749	1.5500	+3.333%	14,319	-14.194%
2025-04-23	1.5200	1.5700	1.4600	1.5000	-1.316%	17,699	-11.333%
2025-04-22	1.5000	1.6000	1.4900	1.5200	+0.662%	78,468	-12.500%
2025-04-21	1.4200	1.5100	1.4200	1.5100	+2.721%	17,979	-11.921%
2025-04-17	1.3900	1.5000	1.3900	1.4700	+5.755%	22,610	-9.524%
2025-04-16	1.5100	1.5101	1.3700	1.3900	-6.711%	31,694	-4.317%
2025-04-15	1.4900	1.5495	1.4700	1.4900	+0.676%	27,556	-10.738%
2025-04-14	1.4400	1.5000	1.4300	1.4800	+4.225%	18,009	-10.135%
2025-04-11	1.4700	1.5300	1.4100	1.4200	-5.333%	75,008	-6.338%
2025-04-10	1.4100	1.5600	1.4000	1.5000	+3.448%	50,179	-11.333%
2025-04-09	1.3500	1.5000	1.3274	1.4500	+5.072%	43,876	-8.276%
2025-04-08	1.4600	1.5700	1.3140	1.3800	-4.167%	82,012	-3.623%
2025-04-07	1.4000	1.5200	1.3700	1.4400	-2.041%	62,487	-7.639%
2025-04-04	1.5000	1.5455	1.4400	1.4700	-4.545%	58,423	-9.524%
2025-04-03	1.5400	1.5850	1.5300	1.5400	-4.938%	31,491	-13.636%
2025-04-02	1.5900	1.6600	1.5800	1.6200	+3.713%	28,732	-17.901%
2025-04-01	1.5800	1.6550	1.5300	1.5620	-1.139%	41,596	-14.853%
2025-03-31	1.5800	1.6340	1.5800	1.5800	+1.282%	12,010	-15.823%
2025-03-28	1.6100	1.7500	1.5401	1.5600	-3.106%	50,934	-14.744%
2025-03-27	1.5800	1.6988	1.5667	1.6100	-0.617%	23,863	-17.391%
2025-03-26	1.4900	1.6342	1.4900	1.6200	+5.882%	41,801	-17.901%
2025-03-25	1.4900	1.5928	1.4900	1.5300	+0.658%	15,563	-13.072%
2025-03-24	1.5000	1.5400	1.4900	1.5200	+2.703%	26,819	-12.500%
2025-03-21	1.4850	1.5100	1.3700	1.4800	+0.680%	60,688	-10.135%
2025-03-20	1.4200	1.5400	1.4200	1.4700	+1.379%	30,634	-9.524%
2025-03-19	1.4100	1.4877	1.4100	1.4500	+2.837%	63,216	-8.276%
2025-03-18	1.4200	1.4800	1.3300	1.4100	-4.082%	40,790	-5.674%
2025-03-17	1.5100	1.5700	1.4700	1.4700	-1.342%	50,865	-9.524%
2025-03-14	1.4600	1.5050	1.4300	1.4900	+2.055%	118,603	-10.738%
2025-03-13	1.5000	1.9500	1.4600	1.4600	+8.550%	510,187	-8.904%
2025-03-12	1.2800	1.4200	1.2800	1.3450	+1.894%	105,358	-1.115%
2025-03-11	1.2700	1.3398	1.2601	1.3200	+2.326%	30,742	+0.758%

.dark-mode .MdxjGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MdxjGm{ color: #333333; background-color: white; border: 2px solid #333333; }BRLTBrilliant Earth Group, Inc. Class A Common Stockstock NASDAQ

BRLT
Brilliant Earth Group, Inc. Class A Common Stock
stock NASDAQ