Dark

DBGI
Digital Brands Group, Inc. Common Stock
stock NASDAQ

At Close

Nov 13, 2025 3:59:30 PM EST

7.51USD-5.712%(-0.46)86,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 10, 2025 8:10:30 AM EST

7.85USD-1.421%(-0.11)0

After-hours

Nov 11, 2025 4:48:30 PM EST

7.90USD-1.250%(-0.10)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	8.0200	8.2000	7.5000	7.5000	-5.838%	86,630	0.000%
2025-11-12	7.8500	8.5300	7.5000	7.9650	+0.063%	154,016	-5.838%
2025-11-11	8.0850	8.1132	7.8400	7.9600	+1.401%	44,707	-5.779%
2025-11-10	7.6100	8.3500	7.6100	7.8500	-0.254%	43,220	-4.459%
2025-11-07	7.6000	8.1000	7.5000	7.8700	+2.608%	123,858	-4.701%
2025-11-06	8.0000	8.2750	7.5501	7.6700	-2.168%	139,039	-2.216%
2025-11-05	7.5100	8.5300	7.5000	7.8400	+4.464%	129,009	-4.337%
2025-11-04	7.5500	7.7000	7.5000	7.5050	-2.151%	44,551	-0.067%
2025-11-03	8.0300	8.2735	7.1050	7.6700	-6.577%	91,804	-2.216%
2025-10-31	7.7900	8.4200	7.6500	8.2100	+5.256%	133,230	-8.648%
2025-10-30	8.1800	8.5700	7.6200	7.8000	-5.455%	72,163	-3.846%
2025-10-29	8.6300	8.7200	8.1200	8.2500	-3.734%	83,913	-9.091%
2025-10-28	8.9100	8.9700	8.2391	8.5700	-3.054%	68,014	-12.485%
2025-10-27	8.2800	9.0000	8.0500	8.8400	+4.000%	66,026	-15.158%
2025-10-24	8.0000	8.6700	7.9500	8.5000	+5.590%	89,589	-11.765%
2025-10-23	9.0200	9.2050	8.0200	8.0500	-10.951%	133,143	-6.832%
2025-10-22	8.6800	9.2900	8.5700	9.0400	+1.232%	66,094	-17.035%
2025-10-21	8.6200	9.1950	8.1350	8.9300	+3.356%	123,079	-16.013%
2025-10-20	8.2500	8.9000	8.1200	8.6400	+4.474%	101,733	-13.194%
2025-10-17	8.0300	8.6700	7.6700	8.2700	+0.486%	73,547	-9.311%
2025-10-16	8.6000	8.7550	8.0100	8.2300	-4.302%	46,173	-8.870%
2025-10-15	8.4800	9.1900	8.1547	8.6000	-0.348%	107,354	-12.791%
2025-10-14	7.5000	9.0150	7.5000	8.6300	+13.553%	241,403	-13.094%
2025-10-13	7.1600	7.8199	6.9300	7.6000	+5.997%	134,707	-1.316%
2025-10-10	7.3300	7.5915	6.9600	7.1700	-2.582%	91,401	+4.603%
2025-10-09	7.4900	7.7700	7.1500	7.3600	-0.541%	138,951	+1.902%
2025-10-08	8.0200	8.0200	7.2500	7.4000	-8.075%	141,813	+1.351%
2025-10-07	8.3900	8.5000	8.0000	8.0500	-3.245%	87,319	-6.832%
2025-10-06	7.9400	8.6500	7.2100	8.3200	+3.741%	202,690	-9.856%
2025-10-03	7.6600	8.3900	7.6600	8.0200	+4.974%	112,414	-6.484%
2025-10-02	7.6800	8.1450	6.7500	7.6400	-3.535%	226,104	-1.832%
2025-10-01	7.8900	8.3658	7.8115	7.9200	-3.415%	99,487	-5.303%
2025-09-30	8.0800	8.4000	7.7500	8.2000	+1.863%	124,953	-8.537%
2025-09-29	8.5300	8.5300	7.5300	8.0500	-5.627%	235,557	-6.832%
2025-09-26	6.7000	8.8000	6.5300	8.5300	+25.441%	649,381	-12.075%
2025-09-25	6.7700	7.1000	6.4000	6.8000	-1.449%	437,163	+10.294%
2025-09-24	4.8000	6.9900	4.7301	6.9000	+57.714%	4,109,365	+8.696%
2025-09-23	9.1300	9.5000	4.2450	4.3750	-44.760%	4,985,234	+71.429%
2025-09-22	8.5000	8.9752	7.8050	7.9200	-6.933%	78,041	-5.303%
2025-09-19	8.6900	8.9900	7.0100	8.5100	+2.161%	274,736	-11.868%
2025-09-18	9.0000	9.0000	7.5500	8.3300	-5.287%	108,184	-9.964%
2025-09-17	9.4100	10.0800	8.7100	8.7950	-3.985%	309,211	-14.724%
2025-09-16	10.3500	10.5000	8.7000	9.1600	-6.003%	154,757	-18.122%
2025-09-15	10.2100	10.4651	9.6600	9.7450	-5.480%	68,162	-23.037%
2025-09-12	11.4800	11.6800	9.9245	10.3100	-9.720%	123,992	-27.255%
2025-09-11	10.2500	11.8000	9.5201	11.4200	+13.915%	142,388	-34.326%
2025-09-10	9.9700	10.5000	9.6000	10.0250	+7.795%	104,109	-25.187%
2025-09-09	9.2500	10.0000	8.2105	9.3001	+3.738%	138,652	-19.356%
2025-09-08	8.8800	9.4200	8.4000	8.9650	+6.093%	69,337	-16.341%
2025-09-05	9.5000	9.5000	8.2149	8.4501	-7.599%	92,476	-11.244%
2025-09-04	9.8600	10.2000	9.0000	9.1450	-5.819%	61,163	-17.988%
2025-09-03	10.1900	10.7500	9.5500	9.7100	-1.221%	73,313	-22.760%
2025-09-02	9.3400	10.4400	9.3400	9.8300	+3.040%	94,391	-23.703%
2025-08-29	9.3600	10.4297	9.0200	9.5400	-0.157%	115,923	-21.384%
2025-08-28	10.2000	11.5200	9.3000	9.5550	-6.324%	135,193	-21.507%
2025-08-27	10.1800	11.0000	9.7500	10.2000	+2.926%	59,784	-26.471%
2025-08-26	9.8000	10.4900	8.6500	9.9100	+2.908%	107,922	-24.319%
2025-08-25	10.3500	12.7497	9.3816	9.6300	-9.958%	189,312	-22.118%
2025-08-22	8.8000	11.0000	8.6400	10.6950	+21.753%	100,988	-29.874%
2025-08-21	10.2800	11.0450	7.9000	8.7842	-20.605%	207,789	-14.619%
2025-08-20	10.4300	12.1000	9.2000	11.0639	+16.462%	270,074	-32.212%
2025-08-19	8.8000	11.4700	8.5000	9.5000	+11.765%	244,095	-21.053%
2025-08-18	9.3000	9.3000	8.5000	8.5000	-3.519%	1,465	-11.765%
2025-08-15	9.0500	9.1400	8.7600	8.8100	-0.452%	30,988	-14.869%
2025-08-14	8.7300	9.0500	8.7000	8.8500	-6.842%	35,028	-15.254%
2025-08-13	9.0000	9.5000	8.6400	9.5000	+5.556%	4,468	-21.053%
2025-08-12	9.5800	10.7900	8.9000	9.0000	-5.263%	27,986	-16.667%
2025-08-11	9.5000	10.5600	9.3680	9.5000	-4.040%	16,042	-21.053%
2025-08-08	9.7050	9.9900	7.9000	9.9000	+4.211%	24,300	-24.242%
2025-08-07	10.0300	10.4000	9.5000	9.5000	-4.810%	9,924	-21.053%
2025-08-06	10.0000	11.7100	9.6900	9.9800	-0.200%	36,296	-24.850%
2025-08-05	10.0000	10.3500	10.0000	10.0000	0.000%	2,160	-25.000%
2025-08-04	10.4000	10.8500	10.0000	10.0000	-3.754%	3,972	-25.000%
2025-08-01	10.8500	10.9600	9.9000	10.3900	-1.517%	6,838	-27.815%
2025-07-31	10.4000	12.1000	10.0800	10.5500	+1.442%	5,515	-28.910%
2025-07-30	11.9300	12.4000	10.4000	10.4000	-1.422%	18,186	-27.885%
2025-07-29	11.9600	11.9600	10.2300	10.5500	-12.083%	20,155	-28.910%
2025-07-28	11.3700	12.0310	11.2000	12.0000	+7.143%	1,310	-37.500%
2025-07-25	11.0000	11.4400	10.0000	11.2000	-6.511%	45,840	-33.036%
2025-07-24	12.5000	12.5000	11.0000	11.9800	-4.160%	22,269	-37.396%
2025-07-23	12.5500	13.0000	11.7000	12.5000	-5.231%	7,178	-40.000%
2025-07-22	13.6500	14.7800	12.5500	13.1900	-0.827%	50,117	-43.139%
2025-07-21	10.7000	14.0900	10.4600	13.3000	+26.667%	20,000	-43.609%
2025-07-18	10.7000	11.1500	10.2400	10.5000	-3.670%	27,685	-28.571%
2025-07-17	10.1480	11.4500	9.5000	10.9000	+7.601%	8,049	-31.193%
2025-07-16	10.4980	11.3400	9.6800	10.1300	-1.171%	5,358	-25.962%
2025-07-15	11.2800	12.3500	10.0840	10.2500	0.000%	10,094	-26.829%
2025-07-14	12.8000	12.8000	9.9500	10.2500	-24.074%	45,719	-26.829%
2025-07-11	12.0400	14.0000	11.1000	13.5000	+12.126%	15,812	-44.444%
2025-07-10	12.3800	12.5000	11.2800	12.0400	-2.193%	10,896	-37.708%
2025-07-09	10.9400	14.4600	10.4100	12.3100	+14.512%	37,880	-39.074%
2025-07-08	10.4200	11.1700	10.2500	10.7500	+2.479%	11,156	-30.233%
2025-07-07	10.1600	10.5000	10.1600	10.4900	+3.045%	9,210	-28.503%
2025-07-03	9.7700	10.6800	9.5200	10.1800	+2.828%	13,655	-26.326%
2025-07-02	9.6800	9.9700	9.4000	9.9000	0.000%	5,339	-24.242%
2025-07-01	9.7800	9.9799	8.8900	9.9000	+10.615%	19,380	-24.242%
2025-06-30	10.2500	10.2500	8.9500	8.9500	-10.945%	14,957	-16.201%
2025-06-27	9.9000	10.4800	9.5300	10.0500	-1.374%	7,063	-25.373%
2025-06-26	9.5000	10.4900	9.5000	10.1900	+9.570%	26,915	-26.398%
2025-06-25	9.6500	10.1000	8.6725	9.3000	-8.103%	30,485	-19.355%
2025-06-24	9.9900	10.6000	9.3700	10.1200	+1.200%	17,380	-25.889%
2025-06-23	9.5000	10.0000	9.0000	10.0000	+5.263%	7,856	-25.000%
2025-06-20	10.6000	11.0000	8.8500	9.5000	-11.215%	21,892	-21.053%
2025-06-18	11.0000	11.3000	10.7000	10.7000	-2.639%	3,595	-29.907%
2025-06-17	10.0100	11.1600	9.4300	10.9900	+2.710%	13,629	-31.756%
2025-06-16	10.5150	10.7400	9.8100	10.7000	+1.905%	37,058	-29.907%
2025-06-13	11.4100	12.3000	10.1500	10.5000	-13.934%	22,246	-28.571%
2025-06-12	11.3000	12.7900	11.3000	12.2000	+1.245%	2,598	-38.525%
2025-06-11	11.5100	12.5399	11.3400	12.0500	+4.783%	23,841	-37.759%
2025-06-10	12.5300	13.1700	11.5000	11.5000	-11.538%	10,952	-34.783%
2025-06-09	11.8700	13.8800	11.6100	13.0000	+4.000%	43,229	-42.308%
2025-06-06	13.0000	13.6500	12.2700	12.5000	-3.772%	23,617	-40.000%
2025-06-05	13.4800	13.4800	12.9900	12.9900	-3.438%	8,248	-42.263%
2025-06-04	13.3500	14.4900	13.1600	13.4525	-3.150%	2,905	-44.248%
2025-06-03	13.8900	14.2500	13.5500	13.8900	+1.387%	5,720	-46.004%
2025-06-02	13.5200	14.0000	13.1500	13.7000	-1.083%	5,862	-45.255%
2025-05-30	13.7100	15.0000	13.7000	13.8500	+1.095%	6,118	-45.848%
2025-05-29	14.3000	15.6500	13.7000	13.7000	-3.657%	9,196	-45.255%
2025-05-28	15.9900	15.9900	14.2200	14.2200	-9.714%	13,059	-47.257%
2025-05-27	15.0000	17.1300	14.9400	15.7500	+5.070%	34,230	-52.381%
2025-05-23	13.6300	15.8000	13.6300	14.9900	+10.221%	29,945	-49.967%
2025-05-22	13.3500	14.4000	12.9400	13.6000	0.000%	21,286	-44.853%
2025-05-21	13.9000	13.9000	11.9500	13.6000	-2.088%	36,154	-44.853%
2025-05-20	8.8900	14.9400	8.8900	13.8900	+49.355%	123,664	-46.004%
2025-05-19	9.5000	9.5700	9.0200	9.3000	0.000%	6,365	-19.355%
2025-05-16	8.1950	9.5800	8.1950	9.3000	+12.183%	16,287	-19.355%
2025-05-15	8.3500	8.3500	8.2900	8.2900	-0.600%	1,180	-9.530%
2025-05-14	8.4000	8.4000	8.1700	8.3400	+0.240%	4,870	-10.072%
2025-05-13	8.6100	8.7900	7.6400	8.3200	-1.538%	44,205	-9.856%
2025-05-12	8.4500	9.7900	8.3875	8.4500	+3.049%	84,021	-11.243%
2025-05-09	7.8800	8.4800	7.8800	8.2000	+3.797%	9,038	-8.537%
2025-05-08	7.5200	8.3185	7.5200	7.9000	+1.804%	8,559	-5.063%
2025-05-07	7.6000	8.0500	7.5300	7.7600	+1.042%	17,548	-3.351%
2025-05-06	7.9700	8.0900	7.1200	7.6800	-6.341%	19,715	-2.344%
2025-05-05	8.6000	8.7900	7.5800	8.2000	-5.855%	31,076	-8.537%
2025-05-02	9.3500	9.3500	8.2500	8.7100	-4.180%	25,106	-13.892%
2025-05-01	8.2400	9.1000	8.2400	9.0900	+1.564%	6,275	-17.492%
2025-04-30	8.7500	9.1500	8.4000	8.9500	+2.286%	2,595	-16.201%
2025-04-29	8.8200	9.0200	8.5000	8.7500	-2.235%	8,717	-14.286%
2025-04-28	9.2700	9.3000	8.1600	8.9500	-3.243%	9,150	-16.201%
2025-04-25	9.2400	9.6700	9.0000	9.2500	+0.434%	5,949	-18.919%
2025-04-24	9.1600	9.2100	8.8000	9.2100	+0.656%	26,352	-18.567%
2025-04-23	9.0000	9.1500	8.7000	9.1500	+0.439%	4,042	-18.033%
2025-04-22	8.8000	9.1900	8.6500	9.1100	+2.360%	13,312	-17.673%
2025-04-21	8.8500	8.9800	8.6500	8.9000	0.000%	2,432	-15.730%
2025-04-17	8.8000	9.0900	8.5500	8.9000	-1.440%	9,263	-15.730%
2025-04-16	9.0225	9.2500	8.8100	9.0300	-0.221%	4,656	-16.944%
2025-04-15	9.1000	9.2800	8.1000	9.0500	+5.355%	23,277	-17.127%
2025-04-14	9.5000	9.9600	8.4600	8.5900	-10.334%	20,551	-12.689%
2025-04-11	9.2800	10.6400	9.1475	9.5800	+3.094%	44,814	-21.712%
2025-04-10	9.4150	9.5500	9.1200	9.2925	-1.562%	11,503	-19.290%
2025-04-09	9.3500	9.4800	8.4100	9.4400	+0.532%	28,531	-20.551%
2025-04-08	9.4500	9.5500	8.5600	9.3900	+0.428%	24,438	-20.128%
2025-04-07	8.6200	9.5500	8.1500	9.3500	0.000%	26,453	-19.786%
2025-04-04	8.9800	9.6700	8.7550	9.3500	+3.889%	34,845	-19.786%
2025-04-03	8.9800	9.0000	8.5600	9.0000	+2.273%	7,542	-16.667%
2025-04-02	8.9845	9.2000	8.5000	8.8000	+2.924%	22,524	-14.773%
2025-04-01	8.7730	8.9900	8.5000	8.5500	-0.117%	15,823	-12.281%
2025-03-31	8.4300	9.2400	8.3500	8.5600	-1.496%	24,164	-12.383%
2025-03-28	8.8800	8.9900	8.3800	8.6900	-2.360%	20,845	-13.694%
2025-03-27	8.9900	9.2000	8.6834	8.9000	+0.679%	18,801	-15.730%
2025-03-26	8.2500	9.2900	8.2500	8.8400	-1.778%	27,737	-15.158%
2025-03-25	8.3500	9.4000	8.0000	9.0000	+7.143%	35,160	-16.667%
2025-03-24	9.8300	9.8300	7.8100	8.4000	-13.402%	20,228	-10.714%
2025-03-21	9.9900	9.9900	7.5800	9.7000	-3.000%	41,986	-22.680%
2025-03-20	9.3000	10.1900	6.4000	10.0000	+11.235%	111,119	-25.000%
2025-03-19	8.4000	9.1000	8.4000	8.9900	+7.665%	46,958	-16.574%
2025-03-18	7.3000	8.7500	7.2900	8.3500	+14.540%	127,173	-10.180%
2025-03-17	6.7500	7.4900	6.7500	7.2900	+8.000%	68,497	+2.881%
2025-03-14	6.4500	7.4900	6.4500	6.7500	+6.132%	68,198	+11.111%
2025-03-13	5.5600	6.5800	5.5600	6.3600	+4.433%	46,493	+17.925%
2025-03-12	5.4800	6.0900	5.4000	6.0900	+8.750%	72,184	+23.153%
2025-03-11	5.4000	5.8400	5.1020	5.6000	+4.673%	34,508	+33.929%
2025-03-10	5.6900	5.7400	4.9100	5.3500	-6.140%	80,864	+40.187%
2025-03-07	4.9000	5.7900	4.9000	5.7000	+16.327%	48,806	+31.579%
2025-03-06	5.5200	5.7200	4.7400	4.9000	-8.411%	40,031	+53.061%
2025-03-05	5.0200	5.5600	5.0200	5.3500	+6.595%	28,107	+40.187%
2025-03-04	5.3300	5.3300	4.4800	5.0190	-5.835%	37,501	+49.432%
2025-03-03	5.4400	5.6500	4.9500	5.3300	-1.296%	11,915	+40.713%
2025-02-28	4.9700	5.8900	4.8700	5.4000	+9.312%	51,129	+38.889%
2025-02-27	5.3400	5.3400	4.7100	4.9400	-1.984%	56,173	+51.822%
2025-02-26	5.0400	5.5000	4.5900	5.0400	+1.408%	58,293	+48.810%
2025-02-25	5.0000	5.1700	4.4900	4.9700	-3.495%	37,810	+50.905%
2025-02-24	5.1500	5.2000	4.7600	5.1500	+3.000%	67,743	+45.631%
2025-02-21	5.0000	5.1900	4.6640	5.0000	+0.200%	84,678	+50.000%
2025-02-20	5.0200	5.1000	4.5000	4.9900	-1.188%	116,683	+50.301%
2025-02-19	4.9300	5.2800	3.9400	5.0500	+3.061%	223,447	+48.515%
2025-02-18	3.5500	5.0000	2.6250	4.9000	+48.485%	633,449	+53.061%
2025-02-14	1.3000	4.0100	1.3000	3.3000	+150.000%	1,358,227	+127.273%
2025-02-13	1.6500	1.8800	1.0600	1.3200	-20.121%	400,964	+468.182%
2025-02-12	1.7925	2.0500	1.6100	1.6525	+2.640%	8,032	+353.858%
2025-02-11	2.0000	2.0900	1.5600	1.6100	-19.500%	11,759	+365.839%
2025-02-10	1.8900	2.1500	1.8900	2.0000	+22.699%	16,011	+275.000%
2025-02-07	1.6900	1.8050	1.6300	1.6300	-9.444%	3,693	+360.123%
2025-02-06	1.7900	1.9250	1.6870	1.8000	+5.882%	3,011	+316.667%
2025-02-05	1.6200	1.9500	1.6200	1.7000	+4.294%	12,773	+341.176%
2025-02-04	1.5600	1.6300	1.5400	1.6300	+4.487%	3,052	+360.123%
2025-02-03	1.6000	1.8900	1.5600	1.5600	+13.043%	14,110	+380.769%
2025-01-31	1.4400	1.6200	1.3300	1.3800	-9.804%	6,583	+443.478%
2025-01-30	1.4375	1.5400	1.3575	1.5300	-1.290%	6,920	+390.196%
2025-01-29	1.6700	1.7800	1.3600	1.5500	-13.408%	21,872	+383.871%
2025-01-28	1.7800	1.9000	1.6600	1.7900	+1.705%	1,649	+318.994%
2025-01-27	1.7000	2.0000	1.7000	1.7600	-7.368%	3,094	+326.136%
2025-01-24	1.8500	2.5376	1.3800	1.9000	-2.564%	34,707	+294.737%
2025-01-23	2.4000	2.4000	1.4800	1.9500	-15.948%	19,583	+284.615%
2025-01-22	1.4010	2.8500	1.4000	2.3200	+78.462%	86,301	+223.276%
2025-01-21	1.5000	1.5000	1.3000	1.3000	-19.877%	6,981	+476.923%
2025-01-17	1.6500	1.7400	1.4500	1.6225	+11.897%	3,679	+362.250%
2025-01-16	1.3700	1.7400	1.3000	1.4500	-9.375%	13,006	+417.241%
2025-01-15	1.5900	1.6000	1.3700	1.6000	+1.600%	8,383	+368.750%
2025-01-14	1.5100	1.7800	1.5100	1.5748	+3.605%	9,618	+376.251%
2025-01-13	1.5000	1.7800	1.4100	1.5200	+10.949%	27,127	+393.421%
2025-01-10	1.3900	1.5500	1.2500	1.3700	+9.600%	15,425	+447.445%
2025-01-08	1.6000	1.6000	1.2500	1.2500	-13.194%	18,106	+500.000%
2025-01-07	1.4100	1.7400	1.3500	1.4400	-4.000%	8,130	+420.833%
2025-01-06	1.4300	1.7600	1.4300	1.5000	-2.597%	2,808	+400.000%
2025-01-03	1.4800	1.6100	1.2600	1.5400	+0.654%	19,642	+387.013%
2025-01-02	1.5650	1.6478	1.3000	1.5300	-14.238%	8,369	+390.196%
2024-12-31	1.0300	2.2100	1.0300	1.7840	+59.286%	103,853	+320.404%
2024-12-30	1.2100	1.2100	1.0300	1.1200	-7.438%	21,840	+569.643%
2024-12-27	1.1700	1.6000	1.1700	1.2100	-10.404%	20,269	+519.835%
2024-12-26	1.2550	1.7500	1.2550	1.3505	+3.885%	19,285	+455.350%
2024-12-24	1.2100	1.4055	1.1200	1.3000	-0.763%	33,926	+476.923%
2024-12-23	1.3000	1.5000	1.1100	1.3100	-3.676%	15,470	+472.519%
2024-12-20	1.3500	1.4350	1.2615	1.3600	-10.526%	15,587	+451.471%
2024-12-19	1.3600	1.6700	1.2000	1.5200	+5.556%	121,954	+393.421%
2024-12-18	2.0000	2.3000	1.0300	1.4400	-41.700%	218,894	+420.833%
2024-12-17	1.9500	3.1700	1.8400	2.4700	-37.626%	805,233	+203.644%
2024-12-16	3.5100	4.6800	3.3600	3.9600	+7.317%	609,638	+89.394%
2024-12-13	3.5400	4.4600	3.3001	3.6900	-4.156%	814,690	+103.252%
2024-12-12	3.6500	4.2000	3.5000	3.8500	-1.282%	334,999	+94.805%
2024-12-11	3.5000	3.9500	3.5000	3.9000	-23.902%	290,241	+92.308%
2024-12-10	5.0500	5.1850	4.7500	5.1250	+7.106%	62,101	+46.341%
2024-12-09	5.3000	5.3000	4.6850	4.7850	-6.634%	75,696	+56.740%
2024-12-06	5.4750	5.4750	4.8050	5.1250	-0.292%	74,353	+46.341%
2024-12-05	4.6550	5.7000	4.6550	5.1400	+4.578%	331,461	+45.914%
2024-12-04	5.0100	5.3450	4.8750	4.9150	-2.286%	117,749	+52.594%
2024-12-03	5.2750	5.2750	4.7900	5.0300	-5.893%	106,535	+49.105%
2024-12-02	5.5000	5.6750	5.2550	5.3450	-3.433%	96,845	+40.318%
2024-11-29	5.7000	5.8500	5.5000	5.5350	-2.381%	42,005	+35.501%
2024-11-27	5.7000	6.1500	5.5500	5.6700	+0.354%	92,651	+32.275%
2024-11-26	5.5650	6.2500	5.3650	5.6500	+1.986%	203,148	+32.743%
2024-11-25	5.2550	5.8250	5.2500	5.5400	-8.656%	201,747	+35.379%
2024-11-22	6.5000	6.6345	5.9116	6.0650	-4.488%	174,795	+23.660%
2024-11-21	5.7550	7.1000	5.7550	6.3500	-5.926%	558,853	+18.110%
2024-11-20	7.5750	8.4500	5.9500	6.7500	+15.780%	6,527,093	+11.111%
2024-11-19	4.7400	5.8400	4.6000	5.8300	+17.897%	1,445,233	+28.645%
2024-11-18	5.0050	5.3000	4.9000	4.9450	-0.101%	113,989	+51.668%
2024-11-15	5.2500	5.2500	4.8550	4.9500	-27.045%	247,757	+51.515%
2024-11-14	6.2850	7.7000	6.0751	6.7850	-24.945%	741,083	+10.538%
2024-11-13	6.1650	10.8700	5.6050	9.0400	+40.591%	2,638,636	-17.035%
2024-11-12	5.3850	7.0000	5.2550	6.4300	+20.187%	709,169	+16.641%
2024-11-11	5.6000	5.7000	5.2350	5.3500	-6.140%	196,600	+40.187%
2024-11-08	5.4950	6.2500	5.3500	5.7000	-0.524%	194,682	+31.579%
2024-11-07	5.6550	7.2500	5.3000	5.7300	-5.989%	1,061,799	+30.890%
2024-11-06	4.6050	6.2000	4.3200	6.0950	+22.144%	1,339,825	+23.052%
2024-11-05	4.8250	5.3450	4.7550	4.9900	+2.464%	189,054	+50.301%
2024-11-04	4.6600	5.0500	4.6200	4.8700	-3.660%	128,908	+54.004%
2024-11-01	5.2000	7.6775	4.7900	5.0550	-2.788%	1,212,499	+48.368%
2024-10-31	5.1650	5.3650	4.8500	5.2000	-8.531%	144,495	+44.231%
2024-10-30	5.9550	5.9550	5.1850	5.6850	+11.144%	1,038,533	+31.926%
2024-10-29	5.5100	5.7000	4.7500	5.1150	-33.829%	421,366	+46.628%
2024-10-28	11.7000	12.1900	7.5250	7.7300	-34.185%	367,965	-2.975%
2024-10-25	12.0000	13.9750	11.5000	11.7450	-2.934%	62,311	-36.143%
2024-10-24	12.7500	17.1000	11.7750	12.1000	-4.574%	206,762	-38.017%
2024-10-23	14.2000	16.2050	12.6300	12.6800	-30.540%	158,371	-40.852%
2024-10-22	11.9900	30.3400	11.2400	18.2550	+49.631%	2,540,880	-58.915%
2024-10-21	10.2150	21.0150	9.3000	12.2000	+17.590%	921,685	-38.525%
2024-10-18	9.1050	11.5000	9.1050	10.3750	+3.750%	98,288	-27.711%
2024-10-17	9.5000	10.0000	8.7500	10.0000	-1.961%	60,059	-25.000%
2024-10-16	9.2500	10.7500	8.8500	10.2000	-11.304%	141,918	-26.471%
2024-10-15	13.9100	15.5450	8.2450	11.5000	+43.930%	2,002,403	-34.783%
2024-10-14	8.4850	8.4850	7.2500	7.9900	-8.686%	284,554	-6.133%
2024-10-11	8.9400	9.2500	8.3050	8.7500	-2.778%	13,363	-14.286%
2024-10-10	9.5800	10.0500	8.6000	9.0000	-6.639%	13,539	-16.667%
2024-10-09	10.5000	10.5000	8.5850	9.6400	-5.951%	22,255	-22.199%
2024-10-08	11.6550	11.8850	9.0050	10.2500	-27.562%	76,252	-26.829%
2024-10-07	15.5000	17.9500	14.0000	14.1500	-5.351%	168,160	-46.996%
2024-10-04	16.0000	16.0000	13.1500	14.9500	-3.766%	18,307	-49.833%
2024-10-03	16.0000	16.3500	14.5050	15.5350	-2.906%	2,913	-51.722%
2024-10-02	16.5050	17.0000	13.0600	16.0000	-3.990%	6,543	-53.125%
2024-10-01	16.7850	18.1800	16.0550	16.6650	-0.715%	1,286	-54.995%
2024-09-30	17.5000	17.9200	16.0050	16.7850	-3.976%	3,797	-55.317%
2024-09-27	15.9950	20.5000	15.9950	17.4800	+9.250%	10,544	-57.094%
2024-09-26	20.8900	20.8900	15.0000	16.0000	-20.000%	16,440	-53.125%
2024-09-25	25.5000	25.8900	19.4000	20.0000	-21.399%	10,171	-62.500%
2024-09-24	26.3500	27.0950	24.7500	25.4450	-1.088%	1,496	-70.525%
2024-09-23	24.9300	26.2500	24.2500	25.7250	+2.900%	1,216	-70.845%
2024-09-20	26.3500	26.5100	24.2738	25.0000	-1.961%	1,942	-70.000%
2024-09-19	24.7000	26.6500	23.5000	25.5000	+4.231%	3,661	-70.588%
2024-09-18	24.5500	25.5350	23.5250	24.4650	-1.767%	1,558	-69.344%
2024-09-17	25.4900	26.0000	23.5350	24.9050	-0.380%	1,778	-69.886%
2024-09-16	28.0000	28.6550	23.0200	25.0000	-10.394%	4,849	-70.000%
2024-09-13	25.2700	28.8500	25.2650	27.9000	+9.412%	12,074	-73.118%
2024-09-12	29.5000	30.8300	23.5150	25.4999	-18.204%	8,884	-70.588%
2024-09-11	30.7500	32.7700	30.5550	31.1750	-1.063%	3,476	-75.942%
2024-09-10	36.0000	36.0000	30.1000	31.5100	-13.124%	4,076	-76.198%
2024-09-09	42.6700	45.4753	33.2500	36.2700	-21.815%	9,431	-79.322%
2024-09-06	44.5000	52.5000	43.7250	46.3900	+9.025%	15,895	-83.833%
2024-09-05	42.0000	42.5500	40.5001	42.5500	+1.310%	303	-82.374%
2024-09-04	40.0050	44.0000	40.0000	42.0000	+0.478%	1,271	-82.143%
2024-09-03	44.0000	44.0000	39.6500	41.8000	-5.000%	1,360	-82.057%
2024-08-30	40.0000	44.4950	40.0000	44.0000	+10.345%	1,126	-82.955%
2024-08-29	38.0650	40.0000	36.5000	39.8750	+2.152%	485	-81.191%
2024-08-28	39.9500	42.0000	39.0350	39.0350	-5.940%	811	-80.786%
2024-08-27	35.8350	43.5000	33.0400	41.5000	+12.941%	8,013	-81.928%
2024-08-26	40.5000	42.2600	32.1650	36.7450	-8.138%	4,909	-79.589%
2024-08-23	44.0000	44.0250	40.0000	40.0000	-11.504%	2,436	-81.250%
2024-08-22	44.0601	46.0000	42.4100	45.2000	-2.090%	528	-83.407%
2024-08-21	45.0000	48.0000	44.0000	46.1650	+2.589%	1,051	-83.754%
2024-08-20	48.1750	53.5500	42.2800	45.0000	-17.431%	2,602	-83.333%
2024-08-19	52.0000	55.9950	51.0000	54.5000	+5.314%	8,387	-86.239%
2024-08-16	52.2500	56.9950	49.2050	51.7500	+0.828%	2,048	-85.507%
2024-08-15	50.5000	52.5000	49.9500	51.3250	+1.423%	792	-85.387%
2024-08-14	54.0000	56.0000	47.5800	50.6050	-0.775%	749	-85.179%
2024-08-13	55.0000	55.0000	50.0000	51.0000	-0.488%	1,122	-85.294%
2024-08-12	53.0000	56.9700	48.5000	51.2500	-3.302%	1,098	-85.366%
2024-08-09	49.4901	54.5000	42.8500	53.0000	+7.017%	1,764	-85.849%
2024-08-08	52.5000	52.5000	46.6450	49.5250	-4.760%	2,300	-84.856%
2024-08-07	54.7500	54.7500	50.5000	52.0000	-2.804%	865	-85.577%
2024-08-06	53.5000	57.7350	51.5000	53.5000	-0.926%	1,717	-85.981%
2024-08-05	55.5000	55.5000	50.6250	54.0000	-7.692%	1,490	-86.111%
2024-08-02	56.5100	61.5000	56.5100	58.5000	+0.862%	1,558	-87.179%
2024-08-01	62.5000	63.2500	56.0000	58.0000	-7.200%	2,134	-87.069%
2024-07-31	71.5000	72.0000	58.0050	62.5000	-21.875%	11,189	-88.000%
2024-07-30	72.5000	82.0000	71.0350	80.0000	+9.589%	4,221	-90.625%
2024-07-29	67.5000	73.6600	67.5000	73.0000	+8.148%	2,313	-89.726%
2024-07-26	63.0000	69.5000	62.6050	67.5000	+7.143%	2,309	-88.889%
2024-07-25	65.5000	67.5000	60.5000	63.0000	-2.326%	1,184	-88.095%
2024-07-24	73.5000	74.0000	63.5000	64.5000	-11.034%	2,347	-88.372%
2024-07-23	73.5000	76.5000	71.0000	72.5000	-1.361%	2,057	-89.655%
2024-07-22	76.0000	77.0000	73.0000	73.5000	-3.289%	695	-89.796%
2024-07-19	78.3750	79.5000	75.0000	76.0000	-2.564%	648	-90.132%
2024-07-18	83.7150	83.7150	75.0000	78.0000	-4.878%	466	-90.385%
2024-07-17	85.9950	87.0000	81.0000	82.0000	-1.796%	342	-90.854%
2024-07-16	81.4850	85.7500	80.5000	83.5000	+3.086%	652	-91.018%
2024-07-15	85.0000	85.0000	80.0000	81.0000	-4.706%	747	-90.741%
2024-07-12	83.5000	89.0000	82.0000	85.0000	-1.163%	640	-91.176%
2024-07-11	80.5000	106.4950	80.5000	86.0000	+7.500%	3,897	-91.279%
2024-07-10	89.5000	89.5000	75.5000	80.0000	-6.977%	2,489	-90.625%
2024-07-09	79.0000	87.0000	75.0000	86.0000	+10.968%	1,692	-91.279%
2024-07-08	79.5000	92.5000	76.5000	77.5000	+2.243%	2,160	-90.323%
2024-07-05	73.5000	88.0000	67.5000	75.8000	+6.386%	3,633	-90.106%
2024-07-03	72.5000	72.5000	69.5000	71.2500	+0.352%	128	-89.474%
2024-07-02	72.0000	73.5000	70.0000	71.0000	-2.873%	310	-89.437%
2024-07-01	75.5000	77.1800	70.0000	73.1000	-0.205%	745	-89.740%
2024-06-28	72.2000	75.9000	71.0000	73.2500	+3.169%	369	-89.761%
2024-06-27	71.0000	76.7000	68.5000	71.0000	+3.650%	910	-89.437%
2024-06-26	70.0000	72.5000	68.0000	68.5000	-3.521%	208	-89.051%
2024-06-25	70.5000	72.5000	65.5000	71.0000	+2.899%	898	-89.437%
2024-06-24	67.5000	75.0000	67.5000	69.0000	0.000%	582	-89.130%
2024-06-21	71.5000	75.0000	67.5000	69.0000	-6.122%	1,309	-89.130%
2024-06-20	73.5000	78.7600	72.5000	73.5000	+1.379%	652	-89.796%
2024-06-18	82.5000	82.5000	71.5000	72.5000	-6.452%	845	-89.655%
2024-06-17	82.0000	82.5000	73.0000	77.5000	-6.061%	669	-90.323%
2024-06-14	87.5000	90.3700	78.5000	82.5000	-8.333%	787	-90.909%
2024-06-13	94.5000	97.5000	81.0000	90.0000	-6.736%	1,210	-91.667%
2024-06-12	90.0000	100.0000	87.5000	96.5000	+11.561%	1,900	-92.228%
2024-06-11	85.5000	94.5000	85.5000	86.5000	-1.705%	865	-91.329%
2024-06-10	80.5000	92.0000	79.3000	88.0000	+6.152%	1,730	-91.477%
2024-06-07	79.5000	86.5800	79.0000	82.9000	+3.625%	578	-90.953%
2024-06-06	81.5000	87.0000	78.5000	80.0000	-1.840%	775	-90.625%
2024-06-05	83.5000	85.9950	79.0000	81.5000	-4.678%	1,077	-90.798%
2024-06-04	86.5000	87.3800	81.0000	85.5000	-1.724%	596	-91.228%
2024-06-03	90.5000	92.8800	79.5000	87.0000	-6.952%	1,463	-91.379%
2024-05-31	89.5000	96.1050	88.5000	93.5000	-1.058%	392	-91.979%
2024-05-30	91.0000	96.5000	90.0000	94.5000	+1.613%	488	-92.063%
2024-05-29	91.0000	98.0000	83.0000	93.0000	+6.286%	1,664	-91.935%
2024-05-28	91.0000	95.0000	81.5000	87.5000	-6.417%	1,424	-91.429%
2024-05-24	99.5000	105.9950	91.0000	93.5000	-6.500%	13,460	-91.979%

.dark-mode .qDhdNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDhdNL{ color: #333333; background-color: white; border: 2px solid #333333; }DBGIDigital Brands Group, Inc. Common Stockstock NASDAQ

DBGI
Digital Brands Group, Inc. Common Stock
stock NASDAQ