Dark

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

At Close

May 7, 2026 12:28:33 PM EDT

1.40USD-0.709%(-0.01)38,591

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 4, 2026 8:44:30 AM EDT

1.58USD+12.057%(+0.17)0

After-hours

May 4, 2026 4:08:30 PM EDT

1.48USD+0.680%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	1.4000	1.4000	1.4000	1.4000	-0.709%	38,591	0.000%
2026-05-06	1.4300	1.5356	1.4100	1.4100	-2.083%	44,711	-0.709%
2026-05-05	1.4800	1.5050	1.4200	1.4400	-2.703%	31,187	-2.778%
2026-05-04	1.5400	1.5900	1.4700	1.4800	-4.516%	123,764	-5.405%
2026-05-01	1.4900	1.5700	1.4001	1.5500	+4.027%	30,789	-9.677%
2026-04-30	1.4300	1.5002	1.3900	1.4900	+6.429%	39,689	-6.040%
2026-04-29	1.4100	1.4400	1.3800	1.4000	0.000%	25,650	0.000%
2026-04-28	1.4200	1.4300	1.3900	1.4000	-1.408%	21,193	0.000%
2026-04-27	1.4300	1.4800	1.3750	1.4200	-0.699%	51,836	-1.408%
2026-04-24	1.4281	1.4500	1.3670	1.4300	+1.418%	13,160	-2.098%
2026-04-23	1.3800	1.4400	1.3477	1.4100	+2.174%	82,086	-0.709%
2026-04-22	1.4000	1.4400	1.3700	1.3800	0.000%	39,019	+1.449%
2026-04-21	1.3700	1.4350	1.3700	1.3800	+0.730%	20,871	+1.449%
2026-04-20	1.3800	1.4150	1.3700	1.3700	-1.439%	31,988	+2.190%
2026-04-17	1.4100	1.4750	1.3700	1.3900	0.000%	82,129	+0.719%
2026-04-16	1.3700	1.4000	1.3450	1.3900	+2.206%	39,490	+0.719%
2026-04-15	1.3100	1.3700	1.2920	1.3600	+4.615%	45,034	+2.941%
2026-04-14	1.2600	1.3207	1.2600	1.3000	+2.362%	20,219	+7.692%
2026-04-13	1.3000	1.3250	1.2600	1.2700	-2.308%	30,834	+10.236%
2026-04-10	1.3300	1.3400	1.2900	1.3000	0.000%	26,155	+7.692%
2026-04-09	1.2800	1.3300	1.2800	1.3000	+2.362%	35,110	+7.692%
2026-04-08	1.3400	1.3400	1.2700	1.2700	-2.308%	16,866	+10.236%
2026-04-07	1.3300	1.3600	1.2912	1.3000	-2.256%	25,604	+7.692%
2026-04-06	1.3000	1.3700	1.2900	1.3300	+2.308%	13,384	+5.263%
2026-04-02	1.2900	1.3500	1.2800	1.3000	-1.515%	36,245	+7.692%
2026-04-01	1.2900	1.3800	1.2700	1.3200	-0.752%	41,472	+6.061%
2026-03-31	1.2200	1.3350	1.2100	1.3300	+9.917%	75,210	+5.263%
2026-03-30	1.2800	1.3604	1.2100	1.2100	-5.469%	95,047	+15.702%
2026-03-27	1.2900	1.3500	1.2600	1.2800	-1.538%	51,080	+9.375%
2026-03-26	1.3200	1.3500	1.2700	1.3000	0.000%	22,146	+7.692%
2026-03-25	1.3700	1.3700	1.2900	1.3000	-2.985%	17,430	+7.692%
2026-03-24	1.3200	1.3700	1.3200	1.3400	+3.077%	26,403	+4.478%
2026-03-23	1.3300	1.3600	1.2700	1.3000	-0.763%	47,786	+7.692%
2026-03-20	1.2800	1.3200	1.2450	1.3100	+2.344%	79,013	+6.870%
2026-03-19	1.2900	1.3299	1.2600	1.2800	-1.538%	42,637	+9.375%
2026-03-18	1.3400	1.3800	1.2850	1.3000	-3.704%	41,753	+7.692%
2026-03-17	1.2900	1.3678	1.2875	1.3500	+5.469%	86,213	+3.704%
2026-03-16	1.2700	1.2900	1.2500	1.2800	+0.787%	37,934	+9.375%
2026-03-13	1.2800	1.3100	1.2400	1.2700	-0.781%	62,531	+10.236%
2026-03-12	1.2900	1.3900	1.2600	1.2800	-1.538%	70,757	+9.375%
2026-03-11	1.3300	1.3300	1.2600	1.3000	-2.985%	42,033	+7.692%
2026-03-10	1.3400	1.3729	1.2800	1.3400	+2.290%	64,775	+4.478%
2026-03-09	1.3200	1.3700	1.2923	1.3100	-2.963%	97,761	+6.870%
2026-03-06	1.4200	1.4200	1.2300	1.3500	-7.534%	303,952	+3.704%
2026-03-05	1.4000	1.5900	1.3890	1.4600	-11.515%	316,283	-4.110%
2026-03-04	1.5300	1.6700	1.4950	1.6500	+8.553%	136,163	-15.152%
2026-03-03	1.5300	1.5500	1.4750	1.5200	-0.654%	34,257	-7.895%
2026-03-02	1.5200	1.5500	1.4600	1.5300	-1.290%	42,165	-8.497%
2026-02-27	1.5400	1.5600	1.4950	1.5500	+0.649%	68,617	-9.677%
2026-02-26	1.4900	1.5700	1.4800	1.5400	+4.054%	16,401	-9.091%
2026-02-25	1.4700	1.5340	1.4700	1.4800	-1.987%	12,183	-5.405%
2026-02-24	1.5400	1.5616	1.4800	1.5100	0.000%	29,566	-7.285%
2026-02-23	1.5800	1.6400	1.5100	1.5100	-5.625%	69,646	-7.285%
2026-02-20	1.4600	1.6000	1.4100	1.6000	+9.589%	141,569	-12.500%
2026-02-19	1.4000	1.4600	1.3675	1.4600	+2.098%	75,976	-4.110%
2026-02-18	1.4400	1.4800	1.2600	1.4300	-0.694%	397,128	-2.098%
2026-02-17	1.4800	1.5400	1.4100	1.4400	-3.356%	51,798	-2.778%
2026-02-13	1.5200	1.5335	1.4737	1.4900	-1.325%	38,170	-6.040%
2026-02-12	1.5100	1.5700	1.4500	1.5100	+1.342%	56,751	-7.285%
2026-02-11	1.5300	1.5600	1.4800	1.4900	-1.325%	43,889	-6.040%
2026-02-10	1.5500	1.5853	1.5000	1.5100	-2.581%	45,950	-7.285%
2026-02-09	1.5200	1.5600	1.4701	1.5500	+3.333%	61,953	-9.677%
2026-02-06	1.5000	1.5500	1.4700	1.5000	+1.351%	40,587	-6.667%
2026-02-05	1.5500	1.5500	1.4700	1.4800	-4.516%	57,970	-5.405%
2026-02-04	1.5500	1.5500	1.5100	1.5500	-0.641%	40,906	-9.677%
2026-02-03	1.5600	1.5900	1.5100	1.5600	-0.637%	34,772	-10.256%
2026-02-02	1.6000	1.6300	1.5500	1.5700	+0.641%	40,802	-10.828%
2026-01-30	1.6500	1.6500	1.5500	1.5600	-6.024%	48,573	-10.256%
2026-01-29	1.6000	1.6600	1.5710	1.6600	+2.469%	67,885	-15.663%
2026-01-28	1.5600	1.6200	1.5300	1.6200	+2.532%	77,047	-13.580%
2026-01-27	1.6200	1.6300	1.5800	1.5800	-3.067%	91,017	-11.392%
2026-01-26	1.5800	1.6500	1.5335	1.6300	+3.165%	68,955	-14.110%
2026-01-23	1.5800	1.6586	1.5600	1.5800	-1.250%	53,122	-11.392%
2026-01-22	1.6300	1.6521	1.5800	1.6000	-1.235%	69,550	-12.500%
2026-01-21	1.6300	1.6700	1.5500	1.6200	-0.613%	78,545	-13.580%
2026-01-20	1.7300	1.7300	1.6300	1.6300	-6.322%	54,389	-14.110%
2026-01-16	1.7600	1.7800	1.7300	1.7400	-0.571%	28,916	-19.540%
2026-01-15	1.7500	1.7700	1.7200	1.7500	-0.568%	36,575	-20.000%
2026-01-14	1.7200	1.8000	1.7100	1.7600	+3.835%	85,797	-20.455%
2026-01-13	1.6800	1.7100	1.6800	1.6950	+0.893%	31,777	-17.404%
2026-01-12	1.7400	1.7500	1.6300	1.6800	-2.890%	98,106	-16.667%
2026-01-09	1.7300	1.7300	1.6701	1.7300	0.000%	40,079	-19.075%
2026-01-08	1.7100	1.7744	1.6937	1.7300	+0.581%	51,925	-19.075%
2026-01-07	1.7600	1.7843	1.6100	1.7200	-0.578%	159,867	-18.605%
2026-01-06	1.7900	1.8000	1.7100	1.7300	-2.535%	97,194	-19.075%
2026-01-05	1.7900	1.8400	1.7410	1.7750	-0.838%	95,993	-21.127%
2026-01-02	1.7700	1.8000	1.7000	1.7900	+2.286%	66,030	-21.788%
2025-12-31	1.8000	1.8400	1.7000	1.7500	-2.778%	203,009	-20.000%
2025-12-30	1.8200	1.9000	1.7600	1.8000	-1.099%	248,485	-22.222%
2025-12-29	1.7600	1.8500	1.7600	1.8200	+2.247%	91,076	-23.077%
2025-12-26	1.7100	1.7921	1.7000	1.7800	+2.890%	49,513	-21.348%
2025-12-24	1.7600	1.7681	1.7029	1.7300	-1.143%	21,202	-19.075%
2025-12-23	1.8400	1.8400	1.7100	1.7500	-3.315%	70,331	-20.000%
2025-12-22	1.8800	1.8800	1.7700	1.8100	0.000%	59,828	-22.652%
2025-12-19	1.7400	1.8300	1.7337	1.8100	+4.624%	55,567	-22.652%
2025-12-18	1.8000	1.8200	1.7100	1.7300	-2.260%	48,315	-19.075%
2025-12-17	1.8500	1.8795	1.7300	1.7700	-3.804%	43,801	-20.904%
2025-12-16	1.8900	1.9185	1.8150	1.8400	-2.128%	58,656	-23.913%
2025-12-15	1.9100	1.9800	1.8650	1.8800	-0.529%	34,340	-25.532%
2025-12-12	1.9500	2.0200	1.8900	1.8900	-3.571%	43,475	-25.926%
2025-12-11	1.9600	1.9851	1.9175	1.9600	+0.513%	22,533	-28.571%
2025-12-10	1.8700	2.0200	1.8700	1.9500	+5.405%	60,281	-28.205%
2025-12-09	1.8000	1.8800	1.7801	1.8500	+1.648%	52,949	-24.324%
2025-12-08	1.9900	1.9900	1.7700	1.8200	-7.143%	133,354	-23.077%
2025-12-05	2.0500	2.0600	1.9100	1.9600	-1.508%	52,115	-28.571%
2025-12-04	1.8600	2.0300	1.7900	1.9900	+7.568%	59,751	-29.648%
2025-12-03	1.7600	1.8900	1.7500	1.8500	+6.936%	39,598	-24.324%
2025-12-02	1.7600	1.8624	1.7300	1.7300	-2.809%	35,109	-19.075%
2025-12-01	1.7800	1.8672	1.7700	1.7800	-3.261%	56,496	-21.348%
2025-11-28	1.8800	1.9200	1.7868	1.8400	-1.075%	27,603	-23.913%
2025-11-26	1.8000	1.9300	1.8000	1.8600	+5.682%	68,722	-24.731%
2025-11-25	1.7290	1.8200	1.6706	1.7600	+6.024%	61,357	-20.455%
2025-11-24	1.7000	1.7500	1.6300	1.6600	-0.599%	99,738	-15.663%
2025-11-21	1.6800	1.8422	1.6400	1.6700	-0.595%	93,170	-16.168%
2025-11-20	1.8600	1.9200	1.6550	1.6800	-8.197%	95,317	-16.667%
2025-11-19	1.9000	1.9188	1.8100	1.8300	-4.687%	58,724	-23.497%
2025-11-18	1.9500	1.9818	1.9100	1.9200	-2.538%	39,668	-27.083%
2025-11-17	2.1000	2.2150	1.9200	1.9700	-7.512%	364,818	-28.934%
2025-11-14	2.1500	2.2000	2.1100	2.1300	-1.389%	63,491	-34.272%
2025-11-13	2.2000	2.3200	2.1500	2.1600	-1.370%	37,562	-35.185%
2025-11-12	2.2000	2.2900	2.1700	2.1900	+0.459%	230,898	-36.073%
2025-11-11	2.2700	2.3460	2.1300	2.1800	-3.540%	64,984	-35.780%
2025-11-10	2.7800	2.7800	2.2584	2.2600	-19.286%	223,722	-38.053%
2025-11-07	2.5900	2.9000	2.4301	2.8000	+5.263%	257,706	-50.000%
2025-11-06	2.4400	2.7400	2.3774	2.6600	+9.917%	171,538	-47.368%
2025-11-05	2.4400	2.5000	2.2200	2.4200	-5.469%	172,138	-42.149%
2025-11-04	2.4000	2.5700	2.3700	2.5600	+6.004%	108,640	-45.313%
2025-11-03	2.4300	2.4900	2.3677	2.4150	+0.207%	49,914	-42.029%
2025-10-31	2.4500	2.4799	2.3500	2.4100	-2.429%	66,442	-41.909%
2025-10-30	2.4300	2.6100	2.4000	2.4700	+0.816%	61,002	-43.320%
2025-10-29	2.5400	2.5400	2.3800	2.4500	-2.000%	107,580	-42.857%
2025-10-28	2.5700	2.5900	2.4300	2.5000	-3.101%	99,374	-44.000%
2025-10-27	2.6500	2.6800	2.4643	2.5800	-1.901%	73,978	-45.736%
2025-10-24	2.6100	2.7100	2.6000	2.6300	+2.335%	62,500	-46.768%
2025-10-23	2.4900	2.6300	2.4700	2.5700	+2.800%	74,422	-45.525%
2025-10-22	2.6400	2.6400	2.4400	2.5000	-5.303%	69,385	-44.000%
2025-10-21	2.6900	2.6900	2.5800	2.6400	-1.859%	55,658	-46.970%
2025-10-20	2.5200	2.7500	2.5200	2.6900	+7.171%	85,996	-47.955%
2025-10-17	2.4800	2.6800	2.4600	2.5100	-0.791%	181,300	-44.223%
2025-10-16	2.7700	2.7800	2.5000	2.5300	-7.664%	70,046	-44.664%
2025-10-15	2.7000	2.7843	2.6000	2.7400	+1.481%	159,143	-48.905%
2025-10-14	2.6700	2.7500	2.5509	2.7000	+1.124%	196,335	-48.148%
2025-10-13	2.2600	2.7306	2.2075	2.6700	+25.943%	415,053	-47.566%
2025-10-10	2.2300	2.3250	2.1200	2.1200	-9.787%	174,679	-33.962%
2025-10-09	2.5000	2.5400	2.3100	2.3500	-2.490%	78,679	-40.426%
2025-10-08	2.2800	2.5300	2.2800	2.4100	+10.046%	224,143	-41.909%
2025-10-07	2.0700	2.2500	2.0600	2.1900	+8.416%	192,425	-36.073%
2025-10-06	2.0300	2.0886	1.9800	2.0200	-0.493%	72,394	-30.693%
2025-10-03	2.0400	2.0941	1.9800	2.0300	-1.932%	82,503	-31.034%
2025-10-02	2.0300	2.1000	2.0100	2.0700	+1.970%	35,888	-32.367%
2025-10-01	2.0100	2.1000	2.0100	2.0300	-1.932%	84,256	-31.034%
2025-09-30	2.0500	2.1000	2.0498	2.0700	0.000%	51,133	-32.367%
2025-09-29	2.1400	2.1800	2.0400	2.0700	-3.044%	78,128	-32.367%
2025-09-26	2.1300	2.2500	2.1300	2.1350	-0.234%	56,106	-34.426%
2025-09-25	2.1100	2.2300	2.0800	2.1400	-2.283%	218,393	-34.579%
2025-09-24	2.3400	2.4125	2.1700	2.1900	-7.595%	134,998	-36.073%
2025-09-23	2.3600	2.4600	2.2700	2.3700	+0.851%	92,780	-40.928%
2025-09-22	2.4600	2.4700	2.2500	2.3500	-4.858%	155,879	-40.426%
2025-09-19	2.6700	2.6700	2.4700	2.4700	-8.178%	119,973	-43.320%
2025-09-18	2.3400	2.7500	2.3400	2.6900	+16.957%	330,599	-47.955%
2025-09-17	2.4000	2.5491	2.2400	2.3000	-3.361%	128,548	-39.130%
2025-09-16	2.3700	2.4500	2.3700	2.3800	+0.847%	74,328	-41.176%
2025-09-15	2.5500	2.5500	2.3300	2.3600	-5.976%	156,122	-40.678%
2025-09-12	2.6400	2.6400	2.5100	2.5100	-4.924%	75,910	-44.223%
2025-09-11	2.5000	2.7000	2.5000	2.6400	+5.179%	100,994	-46.970%
2025-09-10	2.5900	2.6492	2.5000	2.5100	-2.335%	134,113	-44.223%
2025-09-09	2.6900	2.8191	2.5300	2.5700	-3.383%	236,373	-45.525%
2025-09-08	2.7600	2.8800	2.5800	2.6600	-4.488%	304,700	-47.368%
2025-09-05	2.9000	3.0000	2.7600	2.7850	-2.962%	271,338	-49.731%
2025-09-04	2.9000	3.0000	2.7500	2.8700	-1.544%	142,696	-51.220%
2025-09-03	2.7900	3.1000	2.7900	2.9150	+4.480%	303,434	-51.973%
2025-09-02	2.8100	2.8775	2.7200	2.7900	-4.452%	212,221	-49.821%
2025-08-29	2.7300	2.9900	2.6139	2.9200	+8.550%	211,010	-52.055%
2025-08-28	2.8300	2.8400	2.5401	2.6900	-4.947%	230,558	-47.955%
2025-08-27	2.7800	2.9100	2.5600	2.8300	+2.536%	682,677	-50.530%
2025-08-26	2.1500	2.8100	2.1000	2.7600	+26.027%	1,351,120	-49.275%
2025-08-25	2.0900	2.2300	2.0601	2.1900	+3.791%	241,249	-36.073%
2025-08-22	1.9900	2.1607	1.9500	2.1100	-6.637%	266,798	-33.649%
2025-08-21	2.3400	2.3500	2.2000	2.2600	0.000%	403,943	-38.053%
2025-08-20	2.1500	2.3650	2.1205	2.2600	+5.116%	269,218	-38.053%
2025-08-19	2.1600	2.2300	2.0998	2.1500	0.000%	208,245	-34.884%
2025-08-18	2.3000	2.3000	2.0800	2.1500	-8.120%	396,593	-34.884%
2025-08-15	2.1600	2.3500	2.1107	2.3400	+9.346%	440,083	-40.171%
2025-08-14	2.0000	2.1650	1.9800	2.1400	+7.000%	271,699	-34.579%
2025-08-13	1.8900	2.0700	1.8801	2.0000	0.000%	321,536	-30.000%
2025-08-12	1.7200	2.0400	1.6927	2.0000	+14.943%	467,947	-30.000%
2025-08-11	1.6900	1.8200	1.6500	1.7400	-0.571%	479,305	-19.540%
2025-08-08	1.7900	1.8600	1.6100	1.7500	-7.895%	1,374,849	-20.000%
2025-08-07	1.6100	2.7299	1.6100	1.9000	+37.681%	60,175,802	-26.316%
2025-08-06	1.4600	1.4600	1.3750	1.3800	-4.828%	27,827	+1.449%
2025-08-05	1.4900	1.5099	1.4500	1.4500	-2.027%	10,731	-3.448%
2025-08-04	1.5000	1.5500	1.4700	1.4800	-1.333%	17,517	-5.405%
2025-08-01	1.4600	1.5393	1.4600	1.5000	0.000%	15,673	-6.667%
2025-07-31	1.4800	1.5200	1.4741	1.5000	+0.671%	33,941	-6.667%
2025-07-30	1.5000	1.5546	1.4723	1.4900	-3.871%	31,677	-6.040%
2025-07-29	1.5700	1.6000	1.5150	1.5500	-1.274%	40,911	-9.677%
2025-07-28	1.5800	1.6124	1.5530	1.5700	-0.633%	33,038	-10.828%
2025-07-25	1.5900	1.6300	1.5000	1.5800	0.000%	56,592	-11.392%
2025-07-24	1.6600	1.6835	1.5800	1.5800	-4.819%	28,355	-11.392%
2025-07-23	1.6800	1.8000	1.5700	1.6600	0.000%	135,038	-15.663%
2025-07-22	1.5000	1.6900	1.5000	1.6600	+11.409%	124,625	-15.663%
2025-07-21	1.4700	1.5196	1.4624	1.4900	+2.055%	28,218	-6.040%
2025-07-18	1.4600	1.4900	1.4170	1.4600	0.000%	29,206	-4.110%
2025-07-17	1.4900	1.5900	1.3500	1.4600	-2.013%	156,695	-4.110%
2025-07-16	1.4600	1.5200	1.4600	1.4900	+1.361%	25,141	-6.040%
2025-07-15	1.4600	1.5300	1.4600	1.4700	-1.342%	35,122	-4.762%
2025-07-14	1.4900	1.5448	1.4900	1.4900	-0.667%	14,111	-6.040%
2025-07-11	1.4900	1.6000	1.4700	1.5000	-0.662%	63,830	-6.667%
2025-07-10	1.4900	1.5500	1.4900	1.5100	0.000%	22,387	-7.285%
2025-07-09	1.5200	1.5350	1.5000	1.5100	+0.667%	17,490	-7.285%
2025-07-08	1.6500	1.6500	1.5000	1.5000	-3.846%	59,928	-6.667%
2025-07-07	1.4100	1.5900	1.4100	1.5600	+9.091%	120,131	-10.256%
2025-07-03	1.4200	1.4500	1.4200	1.4300	+3.623%	42,791	-2.098%
2025-07-02	1.4000	1.4200	1.3800	1.3800	-1.429%	37,216	+1.449%
2025-07-01	1.3632	1.4226	1.3600	1.4000	+1.818%	36,081	0.000%
2025-06-30	1.4000	1.4008	1.3700	1.3750	-1.079%	41,739	+1.818%
2025-06-27	1.3900	1.4100	1.3720	1.3900	+0.725%	32,452	+0.719%
2025-06-26	1.3500	1.3908	1.3500	1.3800	+1.845%	58,342	+1.449%
2025-06-25	1.3600	1.3800	1.3400	1.3550	+1.119%	15,336	+3.321%
2025-06-24	1.3321	1.3600	1.3321	1.3400	+0.752%	12,137	+4.478%
2025-06-23	1.3500	1.3949	1.3200	1.3300	-1.481%	26,858	+5.263%
2025-06-20	1.3600	1.3960	1.3500	1.3500	-0.735%	22,472	+3.704%
2025-06-18	1.3300	1.3700	1.3300	1.3600	+3.030%	39,620	+2.941%
2025-06-17	1.3500	1.3800	1.3200	1.3200	-2.941%	51,012	+6.061%
2025-06-16	1.3800	1.4000	1.3600	1.3600	-2.158%	18,889	+2.941%
2025-06-13	1.4100	1.4550	1.3500	1.3900	-2.797%	171,770	+0.719%
2025-06-12	1.4300	1.4500	1.4101	1.4300	+0.704%	20,213	-2.098%
2025-06-11	1.4361	1.4600	1.4100	1.4200	-1.389%	19,179	-1.408%
2025-06-10	1.4100	1.4500	1.4000	1.4400	+2.857%	43,869	-2.778%
2025-06-09	1.4300	1.4300	1.3700	1.4000	-0.709%	35,596	0.000%
2025-06-06	1.4300	1.4336	1.4100	1.4100	-0.353%	32,958	-0.709%
2025-06-05	1.4200	1.4400	1.3900	1.4150	-0.352%	150,060	-1.060%
2025-06-04	1.4300	1.4400	1.4199	1.4200	-1.389%	93,766	-1.408%
2025-06-03	1.4100	1.4877	1.4100	1.4400	+2.128%	41,138	-2.778%
2025-06-02	1.4100	1.4300	1.4000	1.4100	+2.174%	165,931	-0.709%
2025-05-30	1.4100	1.4232	1.3800	1.3800	0.000%	16,702	+1.449%
2025-05-29	1.3900	1.4300	1.3800	1.3800	-2.128%	18,834	+1.449%
2025-05-28	1.3600	1.4541	1.3600	1.4100	+2.174%	32,822	-0.709%
2025-05-27	1.4000	1.4400	1.3600	1.3800	-0.719%	47,633	+1.449%
2025-05-23	1.3600	1.4250	1.3600	1.3900	0.000%	64,270	+0.719%
2025-05-22	1.3900	1.4100	1.3800	1.3900	0.000%	25,826	+0.719%
2025-05-21	1.3500	1.4427	1.3500	1.3900	0.000%	27,253	+0.719%
2025-05-20	1.3700	1.4000	1.3406	1.3900	+2.963%	33,971	+0.719%
2025-05-19	1.3200	1.3933	1.3200	1.3500	0.000%	59,006	+3.704%
2025-05-16	1.4850	1.5300	1.3200	1.3500	-11.184%	241,482	+3.704%
2025-05-15	1.4800	1.5300	1.4700	1.5200	+1.333%	35,875	-7.895%
2025-05-14	1.5500	1.5800	1.4900	1.5000	-3.226%	27,503	-6.667%
2025-05-13	1.5700	1.6000	1.5200	1.5500	-0.958%	24,523	-9.677%
2025-05-12	1.5500	1.6200	1.5315	1.5650	+2.961%	50,197	-10.543%
2025-05-09	1.5000	1.5550	1.5000	1.5200	-0.328%	11,802	-7.895%
2025-05-08	1.5200	1.5800	1.5110	1.5250	-2.244%	25,902	-8.197%
2025-05-07	1.5900	1.6368	1.4701	1.5600	+9.859%	30,437	-10.256%
2025-05-06	1.5000	1.5700	1.4200	1.4200	-8.387%	21,964	-1.408%
2025-05-05	1.5400	1.5744	1.5400	1.5500	+0.649%	14,771	-9.677%
2025-05-02	1.5500	1.5898	1.5100	1.5400	-1.282%	24,698	-9.091%
2025-05-01	1.5300	1.5895	1.5300	1.5600	+0.645%	125,907	-10.256%
2025-04-30	1.5500	1.5600	1.5400	1.5500	-0.641%	14,049	-9.677%
2025-04-29	1.5600	1.5600	1.5400	1.5600	+1.299%	30,961	-10.256%
2025-04-28	1.5500	1.5500	1.4992	1.5400	-0.645%	17,678	-9.091%
2025-04-25	1.5001	1.5779	1.5001	1.5500	0.000%	25,870	-9.677%
2025-04-24	1.4749	1.5500	1.4749	1.5500	+3.333%	14,319	-9.677%
2025-04-23	1.5200	1.5700	1.4600	1.5000	-1.316%	17,699	-6.667%
2025-04-22	1.5000	1.6000	1.4900	1.5200	+0.662%	78,468	-7.895%
2025-04-21	1.4200	1.5100	1.4200	1.5100	+2.721%	17,979	-7.285%
2025-04-17	1.3900	1.5000	1.3900	1.4700	+5.755%	22,610	-4.762%
2025-04-16	1.5100	1.5101	1.3700	1.3900	-6.711%	31,694	+0.719%
2025-04-15	1.4900	1.5495	1.4700	1.4900	+0.676%	27,556	-6.040%
2025-04-14	1.4400	1.5000	1.4300	1.4800	+4.225%	18,009	-5.405%
2025-04-11	1.4700	1.5300	1.4100	1.4200	-5.333%	75,008	-1.408%
2025-04-10	1.4100	1.5600	1.4000	1.5000	+3.448%	50,179	-6.667%
2025-04-09	1.3500	1.5000	1.3274	1.4500	+5.072%	43,876	-3.448%
2025-04-08	1.4600	1.5700	1.3140	1.3800	-4.167%	82,012	+1.449%
2025-04-07	1.4000	1.5200	1.3700	1.4400	-2.041%	62,487	-2.778%
2025-04-04	1.5000	1.5455	1.4400	1.4700	-4.545%	58,423	-4.762%
2025-04-03	1.5400	1.5850	1.5300	1.5400	-4.938%	31,491	-9.091%
2025-04-02	1.5900	1.6600	1.5800	1.6200	+3.713%	28,732	-13.580%
2025-04-01	1.5800	1.6550	1.5300	1.5620	-1.139%	41,596	-10.371%
2025-03-31	1.5800	1.6340	1.5800	1.5800	+1.282%	12,010	-11.392%
2025-03-28	1.6100	1.7500	1.5401	1.5600	-3.106%	50,934	-10.256%
2025-03-27	1.5800	1.6988	1.5667	1.6100	-0.617%	23,863	-13.043%
2025-03-26	1.4900	1.6342	1.4900	1.6200	+5.882%	41,801	-13.580%
2025-03-25	1.4900	1.5928	1.4900	1.5300	+0.658%	15,563	-8.497%
2025-03-24	1.5000	1.5400	1.4900	1.5200	+2.703%	26,819	-7.895%
2025-03-21	1.4850	1.5100	1.3700	1.4800	+0.680%	60,688	-5.405%
2025-03-20	1.4200	1.5400	1.4200	1.4700	+1.379%	30,634	-4.762%
2025-03-19	1.4100	1.4877	1.4100	1.4500	+2.837%	63,216	-3.448%
2025-03-18	1.4200	1.4800	1.3300	1.4100	-4.082%	40,790	-0.709%
2025-03-17	1.5100	1.5700	1.4700	1.4700	-1.342%	50,865	-4.762%
2025-03-14	1.4600	1.5050	1.4300	1.4900	+2.055%	118,603	-6.040%
2025-03-13	1.5000	1.9500	1.4600	1.4600	+8.550%	510,187	-4.110%
2025-03-12	1.2800	1.4200	1.2800	1.3450	+1.894%	105,358	+4.089%
2025-03-11	1.2700	1.3398	1.2601	1.3200	+2.326%	30,742	+6.061%
2025-03-10	1.3100	1.3900	1.2600	1.2900	-5.147%	59,434	+8.527%
2025-03-07	1.3500	1.3950	1.3200	1.3600	-1.449%	29,824	+2.941%
2025-03-06	1.3400	1.4000	1.3000	1.3800	+2.985%	68,115	+1.449%
2025-03-05	1.3500	1.4000	1.2700	1.3400	+2.290%	56,648	+4.478%
2025-03-04	1.3500	1.3596	1.2600	1.3100	-3.676%	105,018	+6.870%
2025-03-03	1.4000	1.4200	1.3500	1.3600	-2.158%	69,190	+2.941%
2025-02-28	1.3400	1.3900	1.3400	1.3900	+2.206%	33,943	+0.719%
2025-02-27	1.3999	1.4500	1.3600	1.3600	-3.546%	20,942	+2.941%
2025-02-26	1.4000	1.4300	1.3500	1.4100	0.000%	77,254	-0.709%
2025-02-25	1.3700	1.4400	1.3500	1.4100	+2.174%	48,490	-0.709%
2025-02-24	1.3800	1.4800	1.3700	1.3800	+0.730%	54,959	+1.449%
2025-02-21	1.4000	1.4800	1.3700	1.3700	-4.196%	79,684	+2.190%
2025-02-20	1.3700	1.4800	1.3689	1.4300	+2.143%	116,618	-2.098%
2025-02-19	1.4400	1.4400	1.3010	1.4000	-1.408%	129,398	0.000%
2025-02-18	1.6400	1.6550	1.2500	1.4200	-14.458%	543,563	-1.408%
2025-02-14	1.7400	1.7400	1.6400	1.6600	-2.353%	27,499	-15.663%
2025-02-13	1.6300	1.7500	1.6000	1.7000	+5.590%	32,214	-17.647%
2025-02-12	1.6200	1.6900	1.6000	1.6100	-2.424%	40,674	-13.043%
2025-02-11	1.6000	1.6600	1.5920	1.6500	+1.852%	21,312	-15.152%
2025-02-10	1.5900	1.6600	1.5900	1.6200	+2.532%	36,265	-13.580%
2025-02-07	1.6800	1.7700	1.5800	1.5800	-7.059%	108,950	-11.392%
2025-02-06	1.6900	1.7301	1.6600	1.7000	+1.190%	58,485	-17.647%
2025-02-05	1.6800	1.7100	1.6600	1.6800	0.000%	48,785	-16.667%
2025-02-04	1.6800	1.7300	1.6500	1.6800	-3.448%	64,926	-16.667%
2025-02-03	1.7300	1.8000	1.7154	1.7400	-3.333%	37,468	-19.540%
2025-01-31	1.7900	1.8400	1.7700	1.8000	0.000%	41,486	-22.222%
2025-01-30	1.8000	1.9000	1.7800	1.8000	0.000%	68,515	-22.222%
2025-01-29	1.8400	1.8900	1.7600	1.8000	-1.639%	108,892	-22.222%
2025-01-28	1.9000	1.9400	1.8100	1.8300	-3.684%	47,542	-23.497%
2025-01-27	2.0900	2.1900	1.8900	1.9000	-13.242%	129,580	-26.316%
2025-01-24	2.2200	2.2800	2.0900	2.1900	+0.459%	170,621	-36.073%
2025-01-23	1.9000	2.3000	1.9000	2.1800	+17.838%	436,364	-35.780%
2025-01-22	1.9600	1.9600	1.8250	1.8500	-5.612%	42,599	-24.324%
2025-01-21	1.8700	1.9600	1.7900	1.9600	+5.376%	43,968	-28.571%
2025-01-17	1.8300	1.9300	1.8000	1.8600	+3.333%	105,160	-24.731%
2025-01-16	1.8200	1.8700	1.7500	1.8000	-0.552%	45,654	-22.222%
2025-01-15	1.9200	1.9200	1.7240	1.8100	+6.471%	142,606	-22.652%
2025-01-14	1.9200	1.9200	1.6900	1.7000	-7.104%	88,598	-17.647%
2025-01-13	1.8600	1.9800	1.8262	1.8300	-1.081%	28,133	-23.497%
2025-01-10	1.8200	1.9000	1.8000	1.8500	0.000%	39,055	-24.324%
2025-01-08	1.9300	2.0000	1.7505	1.8500	-4.145%	66,580	-24.324%
2025-01-07	2.0200	2.0200	1.8900	1.9300	-2.030%	45,157	-27.461%
2025-01-06	2.1100	2.1400	1.9600	1.9700	-7.944%	47,593	-28.934%
2025-01-03	2.1600	2.2105	2.1014	2.1400	-0.465%	71,529	-34.579%
2025-01-02	2.1000	2.1700	2.0780	2.1500	+2.381%	26,515	-34.884%
2024-12-31	2.1000	2.1600	2.0600	2.1000	0.000%	108,537	-33.333%
2024-12-30	1.9900	2.1000	1.9550	2.1000	+2.941%	97,788	-33.333%
2024-12-27	2.0000	2.0500	1.9400	2.0400	+0.493%	35,566	-31.373%
2024-12-26	2.0200	2.0500	2.0200	2.0300	0.000%	132,467	-31.034%
2024-12-24	1.9800	2.1050	1.9800	2.0300	+0.995%	80,171	-31.034%
2024-12-23	2.0000	2.0900	1.9800	2.0100	0.000%	257,152	-30.348%
2024-12-20	1.9800	2.0100	1.9513	2.0100	+2.030%	55,797	-30.348%
2024-12-19	1.9500	2.0100	1.9400	1.9700	+1.026%	37,091	-28.934%
2024-12-18	2.0000	2.0800	1.9500	1.9500	-2.500%	104,013	-28.205%
2024-12-17	1.9600	2.0281	1.9523	2.0000	+0.503%	61,413	-30.000%
2024-12-16	1.9900	2.0300	1.9500	1.9900	-2.451%	54,040	-29.648%
2024-12-13	1.9500	2.0400	1.9500	2.0400	+4.082%	47,104	-31.373%
2024-12-12	2.0200	2.0373	1.9550	1.9600	-3.448%	28,732	-28.571%
2024-12-11	2.0300	2.0500	1.9758	2.0300	+1.500%	60,212	-31.034%
2024-12-10	1.9700	2.0400	1.9300	2.0000	0.000%	59,684	-30.000%
2024-12-09	2.0000	2.0342	1.9730	2.0000	+0.503%	75,490	-30.000%
2024-12-06	2.0200	2.0400	1.9400	1.9900	+3.109%	36,770	-29.648%
2024-12-05	1.9900	2.0100	1.8800	1.9300	-3.500%	76,725	-27.461%
2024-12-04	2.0100	2.0500	1.9400	2.0000	-0.498%	44,724	-30.000%
2024-12-03	1.9500	2.0700	1.9500	2.0100	+2.551%	72,809	-30.348%
2024-12-02	1.8600	2.0000	1.7800	1.9600	+3.704%	140,012	-28.571%
2024-11-29	1.8800	1.9400	1.7100	1.8900	+1.613%	48,627	-25.926%
2024-11-27	1.8200	1.9150	1.8101	1.8600	+0.541%	119,761	-24.731%
2024-11-26	1.7400	1.8500	1.7101	1.8500	+6.936%	98,052	-24.324%
2024-11-25	1.7200	1.7900	1.7200	1.7300	+0.581%	109,216	-19.075%
2024-11-22	1.6700	1.7500	1.6600	1.7200	+4.242%	293,150	-18.605%
2024-11-21	1.6000	1.6900	1.5800	1.6500	+2.484%	63,923	-15.152%
2024-11-20	1.5800	1.6300	1.5651	1.6100	+0.625%	61,683	-13.043%
2024-11-19	1.5700	1.6900	1.5700	1.6000	-0.621%	34,119	-12.500%
2024-11-18	1.7100	1.7100	1.5200	1.6100	-5.848%	222,883	-13.043%
2024-11-15	1.7400	1.7600	1.6800	1.7100	-1.724%	54,655	-18.129%
2024-11-14	1.7800	1.8800	1.7119	1.7400	-1.695%	62,180	-19.540%
2024-11-13	1.7900	1.8788	1.7641	1.7700	-2.747%	67,479	-20.904%

.dark-mode .MHQBCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHQBCs{ 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