Dark

DBGI
Digital Brands Group, Inc. Common Stock
stock NASDAQ

At Close

Feb 9, 2026 3:59:53 PM EST

5.18USD-21.037%(-1.38)722,843

5.24Bid 5.35Ask 0.11Spread

Pre-market

Feb 9, 2026 9:26:30 AM EST

6.92USD+5.488%(+0.36)1,665

After-hours

Feb 9, 2026 4:25:30 PM EST

5.29USD+2.124%(+0.11)1,952

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-09	6.9500	6.9500	5.1600	5.1800	-21.037%	722,843	0.000%
2026-02-06	6.6600	7.0500	5.9150	6.5600	-0.304%	510,715	-21.037%
2026-02-05	7.9900	8.1499	6.1000	6.5800	-17.544%	694,984	-21.277%
2026-02-04	8.3950	8.6000	7.7000	7.9800	-7.425%	331,320	-35.088%
2026-02-03	8.4300	8.9599	7.8600	8.6200	+4.232%	409,419	-39.907%
2026-02-02	7.3500	8.8400	7.3500	8.2700	+13.599%	510,079	-37.364%
2026-01-30	7.7600	7.8100	6.9000	7.2800	-7.261%	311,730	-28.846%
2026-01-29	8.6000	9.3200	7.7000	7.8500	-5.988%	487,151	-34.013%
2026-01-28	7.5800	8.4200	7.0720	8.3500	+12.231%	405,635	-37.964%
2026-01-27	7.5000	7.5492	6.6300	7.4400	-0.402%	435,030	-30.376%
2026-01-26	8.6300	8.7800	7.2200	7.4700	-10.646%	334,771	-30.656%
2026-01-23	7.8700	8.8500	7.7000	8.3600	+10.436%	642,835	-38.038%
2026-01-22	8.6100	8.8000	7.2800	7.5700	-9.774%	446,743	-31.572%
2026-01-21	10.0700	10.1300	7.3001	8.3900	-14.388%	592,758	-38.260%
2026-01-20	12.9000	13.4200	8.7000	9.8000	-27.994%	903,467	-47.143%
2026-01-16	15.7500	16.0368	13.5000	13.6100	-11.451%	253,201	-61.940%
2026-01-15	16.5600	16.6500	15.0000	15.3700	-2.040%	173,434	-66.298%
2026-01-14	18.0000	18.0000	15.5100	15.6900	-11.755%	279,205	-66.985%
2026-01-13	15.2600	17.9500	14.7800	17.7800	+19.933%	291,951	-70.866%
2026-01-12	17.1700	17.4400	14.3850	14.8250	-12.588%	287,583	-65.059%
2026-01-09	17.5250	18.0000	16.2900	16.9600	-0.992%	277,966	-69.458%
2026-01-08	16.2500	17.5000	15.0100	17.1300	+7.601%	292,103	-69.761%
2026-01-07	17.0000	17.3000	15.6350	15.9200	-3.339%	336,981	-67.462%
2026-01-06	16.0000	16.4700	14.5600	16.4700	+4.043%	259,202	-68.549%
2026-01-05	16.0750	16.8400	13.5000	15.8300	+3.940%	436,990	-67.277%
2026-01-02	13.1600	15.2300	12.9000	15.2300	+20.110%	343,119	-65.988%
2025-12-31	11.8800	12.8800	11.5000	12.6800	+10.357%	112,013	-59.148%
2025-12-30	12.0000	13.2500	11.0000	11.4900	-3.607%	233,988	-54.917%
2025-12-29	11.6200	12.0900	10.9900	11.9200	+2.142%	73,686	-56.544%
2025-12-26	10.4900	12.3200	10.1067	11.6700	+11.249%	136,772	-55.613%
2025-12-24	10.3600	10.9500	10.3500	10.4900	+1.944%	29,185	-50.620%
2025-12-23	10.1400	10.4000	9.9900	10.2900	+0.882%	87,177	-49.660%
2025-12-22	11.3900	11.4700	9.7731	10.2000	-4.045%	110,469	-49.216%
2025-12-19	10.3400	11.3000	10.3000	10.6300	+0.663%	332,499	-51.270%
2025-12-18	10.3200	10.9100	10.1500	10.5600	+4.142%	114,938	-50.947%
2025-12-17	9.9500	10.9000	9.8400	10.1400	+5.956%	215,769	-48.915%
2025-12-16	8.4900	10.2400	8.1500	9.5700	+12.721%	279,148	-45.873%
2025-12-15	8.0000	8.9800	8.0000	8.4900	+12.005%	154,604	-38.987%
2025-12-12	8.2300	8.5000	7.3000	7.5800	-8.894%	127,268	-31.662%
2025-12-11	8.4800	9.0600	8.0100	8.3200	-4.368%	108,677	-37.740%
2025-12-10	8.1700	8.8500	8.1200	8.7000	+4.693%	102,297	-40.460%
2025-12-09	7.4200	8.3700	7.3800	8.3100	+11.544%	90,227	-37.665%
2025-12-08	7.9900	8.1250	7.3311	7.4500	-5.337%	93,113	-30.470%
2025-12-05	6.6700	8.2500	6.6700	7.8700	+16.939%	243,915	-34.180%
2025-12-04	6.7750	6.9950	6.6200	6.7300	+0.749%	45,404	-23.031%
2025-12-03	6.5200	6.8250	6.5100	6.6800	+2.769%	24,164	-22.455%
2025-12-02	7.1000	7.2500	6.5000	6.5000	-9.471%	111,002	-20.308%
2025-12-01	7.2400	7.3400	7.0500	7.1800	-0.829%	19,468	-27.855%
2025-11-28	7.3000	7.4976	6.8000	7.2400	-1.497%	32,893	-28.453%
2025-11-26	6.9900	7.4150	6.8720	7.3500	+8.247%	40,489	-29.524%
2025-11-25	6.7100	7.0000	6.7100	6.7900	+2.568%	21,421	-23.711%
2025-11-24	7.2800	7.7500	6.5500	6.6200	-9.563%	63,709	-21.752%
2025-11-21	6.6700	7.7900	6.5000	7.3200	+12.615%	80,486	-29.235%
2025-11-20	7.5000	7.6150	6.5000	6.5000	-13.333%	127,941	-20.308%
2025-11-19	7.6900	7.7800	7.5000	7.5000	-1.575%	71,251	-30.933%
2025-11-18	7.5000	7.7500	7.5000	7.6200	+1.600%	13,628	-32.021%
2025-11-17	7.8000	7.9950	7.4300	7.5000	-2.471%	112,883	-30.933%
2025-11-14	7.5000	7.9400	7.4750	7.6900	+2.533%	116,278	-32.640%
2025-11-13	8.0200	8.2000	7.5000	7.5000	-5.838%	86,630	-30.933%
2025-11-12	7.8500	8.5300	7.5000	7.9650	+0.063%	154,016	-34.965%
2025-11-11	8.0850	8.1132	7.8400	7.9600	+1.401%	44,707	-34.925%
2025-11-10	7.6100	8.3500	7.6100	7.8500	-0.254%	43,220	-34.013%
2025-11-07	7.6000	8.1000	7.5000	7.8700	+2.608%	123,858	-34.180%
2025-11-06	8.0000	8.2750	7.5501	7.6700	-2.168%	139,039	-32.464%
2025-11-05	7.5100	8.5300	7.5000	7.8400	+4.464%	129,009	-33.929%
2025-11-04	7.5500	7.7000	7.5000	7.5050	-2.151%	44,551	-30.979%
2025-11-03	8.0300	8.2735	7.1050	7.6700	-6.577%	91,804	-32.464%
2025-10-31	7.7900	8.4200	7.6500	8.2100	+5.256%	133,230	-36.906%
2025-10-30	8.1800	8.5700	7.6200	7.8000	-5.455%	72,163	-33.590%
2025-10-29	8.6300	8.7200	8.1200	8.2500	-3.734%	83,913	-37.212%
2025-10-28	8.9100	8.9700	8.2391	8.5700	-3.054%	68,014	-39.557%
2025-10-27	8.2800	9.0000	8.0500	8.8400	+4.000%	66,026	-41.403%
2025-10-24	8.0000	8.6700	7.9500	8.5000	+5.590%	89,589	-39.059%
2025-10-23	9.0200	9.2050	8.0200	8.0500	-10.951%	133,143	-35.652%
2025-10-22	8.6800	9.2900	8.5700	9.0400	+1.232%	66,094	-42.699%
2025-10-21	8.6200	9.1950	8.1350	8.9300	+3.356%	123,079	-41.993%
2025-10-20	8.2500	8.9000	8.1200	8.6400	+4.474%	101,733	-40.046%
2025-10-17	8.0300	8.6700	7.6700	8.2700	+0.486%	73,547	-37.364%
2025-10-16	8.6000	8.7550	8.0100	8.2300	-4.302%	46,173	-37.060%
2025-10-15	8.4800	9.1900	8.1547	8.6000	-0.348%	107,354	-39.767%
2025-10-14	7.5000	9.0150	7.5000	8.6300	+13.553%	241,403	-39.977%
2025-10-13	7.1600	7.8199	6.9300	7.6000	+5.997%	134,707	-31.842%
2025-10-10	7.3300	7.5915	6.9600	7.1700	-2.582%	91,401	-27.755%
2025-10-09	7.4900	7.7700	7.1500	7.3600	-0.541%	138,951	-29.620%
2025-10-08	8.0200	8.0200	7.2500	7.4000	-8.075%	141,813	-30.000%
2025-10-07	8.3900	8.5000	8.0000	8.0500	-3.245%	87,319	-35.652%
2025-10-06	7.9400	8.6500	7.2100	8.3200	+3.741%	202,690	-37.740%
2025-10-03	7.6600	8.3900	7.6600	8.0200	+4.974%	112,414	-35.411%
2025-10-02	7.6800	8.1450	6.7500	7.6400	-3.535%	226,104	-32.199%
2025-10-01	7.8900	8.3658	7.8115	7.9200	-3.415%	99,487	-34.596%
2025-09-30	8.0800	8.4000	7.7500	8.2000	+1.863%	124,953	-36.829%
2025-09-29	8.5300	8.5300	7.5300	8.0500	-5.627%	235,557	-35.652%
2025-09-26	6.7000	8.8000	6.5300	8.5300	+25.441%	649,381	-39.273%
2025-09-25	6.7700	7.1000	6.4000	6.8000	-1.449%	437,163	-23.824%
2025-09-24	4.8000	6.9900	4.7301	6.9000	+57.714%	4,109,365	-24.928%
2025-09-23	9.1300	9.5000	4.2450	4.3750	-44.760%	4,985,234	+18.400%
2025-09-22	8.5000	8.9752	7.8050	7.9200	-6.933%	78,041	-34.596%
2025-09-19	8.6900	8.9900	7.0100	8.5100	+2.161%	274,736	-39.130%
2025-09-18	9.0000	9.0000	7.5500	8.3300	-5.287%	108,184	-37.815%
2025-09-17	9.4100	10.0800	8.7100	8.7950	-3.985%	309,211	-41.103%
2025-09-16	10.3500	10.5000	8.7000	9.1600	-6.003%	154,757	-43.450%
2025-09-15	10.2100	10.4651	9.6600	9.7450	-5.480%	68,162	-46.845%
2025-09-12	11.4800	11.6800	9.9245	10.3100	-9.720%	123,992	-49.758%
2025-09-11	10.2500	11.8000	9.5201	11.4200	+13.915%	142,388	-54.641%
2025-09-10	9.9700	10.5000	9.6000	10.0250	+7.795%	104,109	-48.329%
2025-09-09	9.2500	10.0000	8.2105	9.3001	+3.738%	138,652	-44.302%
2025-09-08	8.8800	9.4200	8.4000	8.9650	+6.093%	69,337	-42.220%
2025-09-05	9.5000	9.5000	8.2149	8.4501	-7.599%	92,476	-38.699%
2025-09-04	9.8600	10.2000	9.0000	9.1450	-5.819%	61,163	-43.357%
2025-09-03	10.1900	10.7500	9.5500	9.7100	-1.221%	73,313	-46.653%
2025-09-02	9.3400	10.4400	9.3400	9.8300	+3.040%	94,391	-47.304%
2025-08-29	9.3600	10.4297	9.0200	9.5400	-0.157%	115,923	-45.702%
2025-08-28	10.2000	11.5200	9.3000	9.5550	-6.324%	135,193	-45.788%
2025-08-27	10.1800	11.0000	9.7500	10.2000	+2.926%	59,784	-49.216%
2025-08-26	9.8000	10.4900	8.6500	9.9100	+2.908%	107,922	-47.730%
2025-08-25	10.3500	12.7497	9.3816	9.6300	-9.958%	189,312	-46.210%
2025-08-22	8.8000	11.0000	8.6400	10.6950	+21.753%	100,988	-51.566%
2025-08-21	10.2800	11.0450	7.9000	8.7842	-20.605%	207,789	-41.030%
2025-08-20	10.4300	12.1000	9.2000	11.0639	+16.462%	270,074	-53.181%
2025-08-19	8.8000	11.4700	8.5000	9.5000	+11.765%	244,095	-45.474%
2025-08-18	9.3000	9.3000	8.5000	8.5000	-3.519%	1,465	-39.059%
2025-08-15	9.0500	9.1400	8.7600	8.8100	-0.452%	30,988	-41.203%
2025-08-14	8.7300	9.0500	8.7000	8.8500	-6.842%	35,028	-41.469%
2025-08-13	9.0000	9.5000	8.6400	9.5000	+5.556%	4,468	-45.474%
2025-08-12	9.5800	10.7900	8.9000	9.0000	-5.263%	27,986	-42.444%
2025-08-11	9.5000	10.5600	9.3680	9.5000	-4.040%	16,042	-45.474%
2025-08-08	9.7050	9.9900	7.9000	9.9000	+4.211%	24,300	-47.677%
2025-08-07	10.0300	10.4000	9.5000	9.5000	-4.810%	9,924	-45.474%
2025-08-06	10.0000	11.7100	9.6900	9.9800	-0.200%	36,296	-48.096%
2025-08-05	10.0000	10.3500	10.0000	10.0000	0.000%	2,160	-48.200%
2025-08-04	10.4000	10.8500	10.0000	10.0000	-3.754%	3,972	-48.200%
2025-08-01	10.8500	10.9600	9.9000	10.3900	-1.517%	6,838	-50.144%
2025-07-31	10.4000	12.1000	10.0800	10.5500	+1.442%	5,515	-50.900%
2025-07-30	11.9300	12.4000	10.4000	10.4000	-1.422%	18,186	-50.192%
2025-07-29	11.9600	11.9600	10.2300	10.5500	-12.083%	20,155	-50.900%
2025-07-28	11.3700	12.0310	11.2000	12.0000	+7.143%	1,310	-56.833%
2025-07-25	11.0000	11.4400	10.0000	11.2000	-6.511%	45,840	-53.750%
2025-07-24	12.5000	12.5000	11.0000	11.9800	-4.160%	22,269	-56.761%
2025-07-23	12.5500	13.0000	11.7000	12.5000	-5.231%	7,178	-58.560%
2025-07-22	13.6500	14.7800	12.5500	13.1900	-0.827%	50,117	-60.728%
2025-07-21	10.7000	14.0900	10.4600	13.3000	+26.667%	20,000	-61.053%
2025-07-18	10.7000	11.1500	10.2400	10.5000	-3.670%	27,685	-50.667%
2025-07-17	10.1480	11.4500	9.5000	10.9000	+7.601%	8,049	-52.477%
2025-07-16	10.4980	11.3400	9.6800	10.1300	-1.171%	5,358	-48.865%
2025-07-15	11.2800	12.3500	10.0840	10.2500	0.000%	10,094	-49.463%
2025-07-14	12.8000	12.8000	9.9500	10.2500	-24.074%	45,719	-49.463%
2025-07-11	12.0400	14.0000	11.1000	13.5000	+12.126%	15,812	-61.630%
2025-07-10	12.3800	12.5000	11.2800	12.0400	-2.193%	10,896	-56.977%
2025-07-09	10.9400	14.4600	10.4100	12.3100	+14.512%	37,880	-57.920%
2025-07-08	10.4200	11.1700	10.2500	10.7500	+2.479%	11,156	-51.814%
2025-07-07	10.1600	10.5000	10.1600	10.4900	+3.045%	9,210	-50.620%
2025-07-03	9.7700	10.6800	9.5200	10.1800	+2.828%	13,655	-49.116%
2025-07-02	9.6800	9.9700	9.4000	9.9000	0.000%	5,339	-47.677%
2025-07-01	9.7800	9.9799	8.8900	9.9000	+10.615%	19,380	-47.677%
2025-06-30	10.2500	10.2500	8.9500	8.9500	-10.945%	14,957	-42.123%
2025-06-27	9.9000	10.4800	9.5300	10.0500	-1.374%	7,063	-48.458%
2025-06-26	9.5000	10.4900	9.5000	10.1900	+9.570%	26,915	-49.166%
2025-06-25	9.6500	10.1000	8.6725	9.3000	-8.103%	30,485	-44.301%
2025-06-24	9.9900	10.6000	9.3700	10.1200	+1.200%	17,380	-48.814%
2025-06-23	9.5000	10.0000	9.0000	10.0000	+5.263%	7,856	-48.200%
2025-06-20	10.6000	11.0000	8.8500	9.5000	-11.215%	21,892	-45.474%
2025-06-18	11.0000	11.3000	10.7000	10.7000	-2.639%	3,595	-51.589%
2025-06-17	10.0100	11.1600	9.4300	10.9900	+2.710%	13,629	-52.866%
2025-06-16	10.5150	10.7400	9.8100	10.7000	+1.905%	37,058	-51.589%
2025-06-13	11.4100	12.3000	10.1500	10.5000	-13.934%	22,246	-50.667%
2025-06-12	11.3000	12.7900	11.3000	12.2000	+1.245%	2,598	-57.541%
2025-06-11	11.5100	12.5399	11.3400	12.0500	+4.783%	23,841	-57.012%
2025-06-10	12.5300	13.1700	11.5000	11.5000	-11.538%	10,952	-54.957%
2025-06-09	11.8700	13.8800	11.6100	13.0000	+4.000%	43,229	-60.154%
2025-06-06	13.0000	13.6500	12.2700	12.5000	-3.772%	23,617	-58.560%
2025-06-05	13.4800	13.4800	12.9900	12.9900	-3.438%	8,248	-60.123%
2025-06-04	13.3500	14.4900	13.1600	13.4525	-3.150%	2,905	-61.494%
2025-06-03	13.8900	14.2500	13.5500	13.8900	+1.387%	5,720	-62.707%
2025-06-02	13.5200	14.0000	13.1500	13.7000	-1.083%	5,862	-62.190%
2025-05-30	13.7100	15.0000	13.7000	13.8500	+1.095%	6,118	-62.599%
2025-05-29	14.3000	15.6500	13.7000	13.7000	-3.657%	9,196	-62.190%
2025-05-28	15.9900	15.9900	14.2200	14.2200	-9.714%	13,059	-63.572%
2025-05-27	15.0000	17.1300	14.9400	15.7500	+5.070%	34,230	-67.111%
2025-05-23	13.6300	15.8000	13.6300	14.9900	+10.221%	29,945	-65.444%
2025-05-22	13.3500	14.4000	12.9400	13.6000	0.000%	21,286	-61.912%
2025-05-21	13.9000	13.9000	11.9500	13.6000	-2.088%	36,154	-61.912%
2025-05-20	8.8900	14.9400	8.8900	13.8900	+49.355%	123,664	-62.707%
2025-05-19	9.5000	9.5700	9.0200	9.3000	0.000%	6,365	-44.301%
2025-05-16	8.1950	9.5800	8.1950	9.3000	+12.183%	16,287	-44.301%
2025-05-15	8.3500	8.3500	8.2900	8.2900	-0.600%	1,180	-37.515%
2025-05-14	8.4000	8.4000	8.1700	8.3400	+0.240%	4,870	-37.890%
2025-05-13	8.6100	8.7900	7.6400	8.3200	-1.538%	44,205	-37.740%
2025-05-12	8.4500	9.7900	8.3875	8.4500	+3.049%	84,021	-38.698%
2025-05-09	7.8800	8.4800	7.8800	8.2000	+3.797%	9,038	-36.829%
2025-05-08	7.5200	8.3185	7.5200	7.9000	+1.804%	8,559	-34.430%
2025-05-07	7.6000	8.0500	7.5300	7.7600	+1.042%	17,548	-33.247%
2025-05-06	7.9700	8.0900	7.1200	7.6800	-6.341%	19,715	-32.552%
2025-05-05	8.6000	8.7900	7.5800	8.2000	-5.855%	31,076	-36.829%
2025-05-02	9.3500	9.3500	8.2500	8.7100	-4.180%	25,106	-40.528%
2025-05-01	8.2400	9.1000	8.2400	9.0900	+1.564%	6,275	-43.014%
2025-04-30	8.7500	9.1500	8.4000	8.9500	+2.286%	2,595	-42.123%
2025-04-29	8.8200	9.0200	8.5000	8.7500	-2.235%	8,717	-40.800%
2025-04-28	9.2700	9.3000	8.1600	8.9500	-3.243%	9,150	-42.123%
2025-04-25	9.2400	9.6700	9.0000	9.2500	+0.434%	5,949	-44.000%
2025-04-24	9.1600	9.2100	8.8000	9.2100	+0.656%	26,352	-43.757%
2025-04-23	9.0000	9.1500	8.7000	9.1500	+0.439%	4,042	-43.388%
2025-04-22	8.8000	9.1900	8.6500	9.1100	+2.360%	13,312	-43.139%
2025-04-21	8.8500	8.9800	8.6500	8.9000	0.000%	2,432	-41.798%
2025-04-17	8.8000	9.0900	8.5500	8.9000	-1.440%	9,263	-41.798%
2025-04-16	9.0225	9.2500	8.8100	9.0300	-0.221%	4,656	-42.636%
2025-04-15	9.1000	9.2800	8.1000	9.0500	+5.355%	23,277	-42.762%
2025-04-14	9.5000	9.9600	8.4600	8.5900	-10.334%	20,551	-39.697%
2025-04-11	9.2800	10.6400	9.1475	9.5800	+3.094%	44,814	-45.929%
2025-04-10	9.4150	9.5500	9.1200	9.2925	-1.562%	11,503	-44.256%
2025-04-09	9.3500	9.4800	8.4100	9.4400	+0.532%	28,531	-45.127%
2025-04-08	9.4500	9.5500	8.5600	9.3900	+0.428%	24,438	-44.835%
2025-04-07	8.6200	9.5500	8.1500	9.3500	0.000%	26,453	-44.599%
2025-04-04	8.9800	9.6700	8.7550	9.3500	+3.889%	34,845	-44.599%
2025-04-03	8.9800	9.0000	8.5600	9.0000	+2.273%	7,542	-42.444%
2025-04-02	8.9845	9.2000	8.5000	8.8000	+2.924%	22,524	-41.136%
2025-04-01	8.7730	8.9900	8.5000	8.5500	-0.117%	15,823	-39.415%
2025-03-31	8.4300	9.2400	8.3500	8.5600	-1.496%	24,164	-39.486%
2025-03-28	8.8800	8.9900	8.3800	8.6900	-2.360%	20,845	-40.391%
2025-03-27	8.9900	9.2000	8.6834	8.9000	+0.679%	18,801	-41.798%
2025-03-26	8.2500	9.2900	8.2500	8.8400	-1.778%	27,737	-41.403%
2025-03-25	8.3500	9.4000	8.0000	9.0000	+7.143%	35,160	-42.444%
2025-03-24	9.8300	9.8300	7.8100	8.4000	-13.402%	20,228	-38.333%
2025-03-21	9.9900	9.9900	7.5800	9.7000	-3.000%	41,986	-46.598%
2025-03-20	9.3000	10.1900	6.4000	10.0000	+11.235%	111,119	-48.200%
2025-03-19	8.4000	9.1000	8.4000	8.9900	+7.665%	46,958	-42.380%
2025-03-18	7.3000	8.7500	7.2900	8.3500	+14.540%	127,173	-37.964%
2025-03-17	6.7500	7.4900	6.7500	7.2900	+8.000%	68,497	-28.944%
2025-03-14	6.4500	7.4900	6.4500	6.7500	+6.132%	68,198	-23.259%
2025-03-13	5.5600	6.5800	5.5600	6.3600	+4.433%	46,493	-18.553%
2025-03-12	5.4800	6.0900	5.4000	6.0900	+8.750%	72,184	-14.943%
2025-03-11	5.4000	5.8400	5.1020	5.6000	+4.673%	34,508	-7.500%
2025-03-10	5.6900	5.7400	4.9100	5.3500	-6.140%	80,864	-3.178%
2025-03-07	4.9000	5.7900	4.9000	5.7000	+16.327%	48,806	-9.123%
2025-03-06	5.5200	5.7200	4.7400	4.9000	-8.411%	40,031	+5.714%
2025-03-05	5.0200	5.5600	5.0200	5.3500	+6.595%	28,107	-3.178%
2025-03-04	5.3300	5.3300	4.4800	5.0190	-5.835%	37,501	+3.208%
2025-03-03	5.4400	5.6500	4.9500	5.3300	-1.296%	11,915	-2.814%
2025-02-28	4.9700	5.8900	4.8700	5.4000	+9.312%	51,129	-4.074%
2025-02-27	5.3400	5.3400	4.7100	4.9400	-1.984%	56,173	+4.858%
2025-02-26	5.0400	5.5000	4.5900	5.0400	+1.408%	58,293	+2.778%
2025-02-25	5.0000	5.1700	4.4900	4.9700	-3.495%	37,810	+4.225%
2025-02-24	5.1500	5.2000	4.7600	5.1500	+3.000%	67,743	+0.583%
2025-02-21	5.0000	5.1900	4.6640	5.0000	+0.200%	84,678	+3.600%
2025-02-20	5.0200	5.1000	4.5000	4.9900	-1.188%	116,683	+3.808%
2025-02-19	4.9300	5.2800	3.9400	5.0500	+3.061%	223,447	+2.574%
2025-02-18	3.5500	5.0000	2.6250	4.9000	+48.485%	633,449	+5.714%
2025-02-14	1.3000	4.0100	1.3000	3.3000	+150.000%	1,358,227	+56.970%
2025-02-13	1.6500	1.8800	1.0600	1.3200	-20.121%	400,964	+292.424%
2025-02-12	1.7925	2.0500	1.6100	1.6525	+2.640%	8,032	+213.464%
2025-02-11	2.0000	2.0900	1.5600	1.6100	-19.500%	11,759	+221.739%
2025-02-10	1.8900	2.1500	1.8900	2.0000	+22.699%	16,011	+159.000%
2025-02-07	1.6900	1.8050	1.6300	1.6300	-9.444%	3,693	+217.791%
2025-02-06	1.7900	1.9250	1.6870	1.8000	+5.882%	3,011	+187.778%
2025-02-05	1.6200	1.9500	1.6200	1.7000	+4.294%	12,773	+204.706%
2025-02-04	1.5600	1.6300	1.5400	1.6300	+4.487%	3,052	+217.791%
2025-02-03	1.6000	1.8900	1.5600	1.5600	+13.043%	14,110	+232.051%
2025-01-31	1.4400	1.6200	1.3300	1.3800	-9.804%	6,583	+275.362%
2025-01-30	1.4375	1.5400	1.3575	1.5300	-1.290%	6,920	+238.562%
2025-01-29	1.6700	1.7800	1.3600	1.5500	-13.408%	21,872	+234.194%
2025-01-28	1.7800	1.9000	1.6600	1.7900	+1.705%	1,649	+189.385%
2025-01-27	1.7000	2.0000	1.7000	1.7600	-7.368%	3,094	+194.318%
2025-01-24	1.8500	2.5376	1.3800	1.9000	-2.564%	34,707	+172.632%
2025-01-23	2.4000	2.4000	1.4800	1.9500	-15.948%	19,583	+165.641%
2025-01-22	1.4010	2.8500	1.4000	2.3200	+78.462%	86,301	+123.276%
2025-01-21	1.5000	1.5000	1.3000	1.3000	-19.877%	6,981	+298.462%
2025-01-17	1.6500	1.7400	1.4500	1.6225	+11.897%	3,679	+219.260%
2025-01-16	1.3700	1.7400	1.3000	1.4500	-9.375%	13,006	+257.241%
2025-01-15	1.5900	1.6000	1.3700	1.6000	+1.600%	8,383	+223.750%
2025-01-14	1.5100	1.7800	1.5100	1.5748	+3.605%	9,618	+228.931%
2025-01-13	1.5000	1.7800	1.4100	1.5200	+10.949%	27,127	+240.789%
2025-01-10	1.3900	1.5500	1.2500	1.3700	+9.600%	15,425	+278.102%
2025-01-08	1.6000	1.6000	1.2500	1.2500	-13.194%	18,106	+314.400%
2025-01-07	1.4100	1.7400	1.3500	1.4400	-4.000%	8,130	+259.722%
2025-01-06	1.4300	1.7600	1.4300	1.5000	-2.597%	2,808	+245.333%
2025-01-03	1.4800	1.6100	1.2600	1.5400	+0.654%	19,642	+236.364%
2025-01-02	1.5650	1.6478	1.3000	1.5300	-14.238%	8,369	+238.562%
2024-12-31	1.0300	2.2100	1.0300	1.7840	+59.286%	103,853	+190.359%
2024-12-30	1.2100	1.2100	1.0300	1.1200	-7.438%	21,840	+362.500%
2024-12-27	1.1700	1.6000	1.1700	1.2100	-10.404%	20,269	+328.099%
2024-12-26	1.2550	1.7500	1.2550	1.3505	+3.885%	19,285	+283.562%
2024-12-24	1.2100	1.4055	1.1200	1.3000	-0.763%	33,926	+298.462%
2024-12-23	1.3000	1.5000	1.1100	1.3100	-3.676%	15,470	+295.420%
2024-12-20	1.3500	1.4350	1.2615	1.3600	-10.526%	15,587	+280.882%
2024-12-19	1.3600	1.6700	1.2000	1.5200	+5.556%	121,954	+240.789%
2024-12-18	2.0000	2.3000	1.0300	1.4400	-41.700%	218,894	+259.722%
2024-12-17	1.9500	3.1700	1.8400	2.4700	-37.626%	805,233	+109.717%
2024-12-16	3.5100	4.6800	3.3600	3.9600	+7.317%	609,638	+30.808%
2024-12-13	3.5400	4.4600	3.3001	3.6900	-4.156%	814,690	+40.379%
2024-12-12	3.6500	4.2000	3.5000	3.8500	-1.282%	334,999	+34.545%
2024-12-11	3.5000	3.9500	3.5000	3.9000	-23.902%	290,241	+32.821%
2024-12-10	5.0500	5.1850	4.7500	5.1250	+7.106%	62,101	+1.073%
2024-12-09	5.3000	5.3000	4.6850	4.7850	-6.634%	75,696	+8.255%
2024-12-06	5.4750	5.4750	4.8050	5.1250	-0.292%	74,353	+1.073%
2024-12-05	4.6550	5.7000	4.6550	5.1400	+4.578%	331,461	+0.778%
2024-12-04	5.0100	5.3450	4.8750	4.9150	-2.286%	117,749	+5.392%
2024-12-03	5.2750	5.2750	4.7900	5.0300	-5.893%	106,535	+2.982%
2024-12-02	5.5000	5.6750	5.2550	5.3450	-3.433%	96,845	-3.087%
2024-11-29	5.7000	5.8500	5.5000	5.5350	-2.381%	42,005	-6.414%
2024-11-27	5.7000	6.1500	5.5500	5.6700	+0.354%	92,651	-8.642%
2024-11-26	5.5650	6.2500	5.3650	5.6500	+1.986%	203,148	-8.319%
2024-11-25	5.2550	5.8250	5.2500	5.5400	-8.656%	201,747	-6.498%
2024-11-22	6.5000	6.6345	5.9116	6.0650	-4.488%	174,795	-14.592%
2024-11-21	5.7550	7.1000	5.7550	6.3500	-5.926%	558,853	-18.425%
2024-11-20	7.5750	8.4500	5.9500	6.7500	+15.780%	6,527,093	-23.259%
2024-11-19	4.7400	5.8400	4.6000	5.8300	+17.897%	1,445,233	-11.149%
2024-11-18	5.0050	5.3000	4.9000	4.9450	-0.101%	113,989	+4.752%
2024-11-15	5.2500	5.2500	4.8550	4.9500	-27.045%	247,757	+4.646%
2024-11-14	6.2850	7.7000	6.0751	6.7850	-24.945%	741,083	-23.655%
2024-11-13	6.1650	10.8700	5.6050	9.0400	+40.591%	2,638,636	-42.699%
2024-11-12	5.3850	7.0000	5.2550	6.4300	+20.187%	709,169	-19.440%
2024-11-11	5.6000	5.7000	5.2350	5.3500	-6.140%	196,600	-3.178%
2024-11-08	5.4950	6.2500	5.3500	5.7000	-0.524%	194,682	-9.123%
2024-11-07	5.6550	7.2500	5.3000	5.7300	-5.989%	1,061,799	-9.599%
2024-11-06	4.6050	6.2000	4.3200	6.0950	+22.144%	1,339,825	-15.012%
2024-11-05	4.8250	5.3450	4.7550	4.9900	+2.464%	189,054	+3.808%
2024-11-04	4.6600	5.0500	4.6200	4.8700	-3.660%	128,908	+6.366%
2024-11-01	5.2000	7.6775	4.7900	5.0550	-2.788%	1,212,499	+2.473%
2024-10-31	5.1650	5.3650	4.8500	5.2000	-8.531%	144,495	-0.385%
2024-10-30	5.9550	5.9550	5.1850	5.6850	+11.144%	1,038,533	-8.883%
2024-10-29	5.5100	5.7000	4.7500	5.1150	-33.829%	421,366	+1.271%
2024-10-28	11.7000	12.1900	7.5250	7.7300	-34.185%	367,965	-32.988%
2024-10-25	12.0000	13.9750	11.5000	11.7450	-2.934%	62,311	-55.896%
2024-10-24	12.7500	17.1000	11.7750	12.1000	-4.574%	206,762	-57.190%
2024-10-23	14.2000	16.2050	12.6300	12.6800	-30.540%	158,371	-59.148%
2024-10-22	11.9900	30.3400	11.2400	18.2550	+49.631%	2,540,880	-71.624%
2024-10-21	10.2150	21.0150	9.3000	12.2000	+17.590%	921,685	-57.541%
2024-10-18	9.1050	11.5000	9.1050	10.3750	+3.750%	98,288	-50.072%
2024-10-17	9.5000	10.0000	8.7500	10.0000	-1.961%	60,059	-48.200%
2024-10-16	9.2500	10.7500	8.8500	10.2000	-11.304%	141,918	-49.216%
2024-10-15	13.9100	15.5450	8.2450	11.5000	+43.930%	2,002,403	-54.957%
2024-10-14	8.4850	8.4850	7.2500	7.9900	-8.686%	284,554	-35.169%
2024-10-11	8.9400	9.2500	8.3050	8.7500	-2.778%	13,363	-40.800%
2024-10-10	9.5800	10.0500	8.6000	9.0000	-6.639%	13,539	-42.444%
2024-10-09	10.5000	10.5000	8.5850	9.6400	-5.951%	22,255	-46.266%
2024-10-08	11.6550	11.8850	9.0050	10.2500	-27.562%	76,252	-49.463%
2024-10-07	15.5000	17.9500	14.0000	14.1500	-5.351%	168,160	-63.392%
2024-10-04	16.0000	16.0000	13.1500	14.9500	-3.766%	18,307	-65.351%
2024-10-03	16.0000	16.3500	14.5050	15.5350	-2.906%	2,913	-66.656%
2024-10-02	16.5050	17.0000	13.0600	16.0000	-3.990%	6,543	-67.625%
2024-10-01	16.7850	18.1800	16.0550	16.6650	-0.715%	1,286	-68.917%
2024-09-30	17.5000	17.9200	16.0050	16.7850	-3.976%	3,797	-69.139%
2024-09-27	15.9950	20.5000	15.9950	17.4800	+9.250%	10,544	-70.366%
2024-09-26	20.8900	20.8900	15.0000	16.0000	-20.000%	16,440	-67.625%
2024-09-25	25.5000	25.8900	19.4000	20.0000	-21.399%	10,171	-74.100%
2024-09-24	26.3500	27.0950	24.7500	25.4450	-1.088%	1,496	-79.642%
2024-09-23	24.9300	26.2500	24.2500	25.7250	+2.900%	1,216	-79.864%
2024-09-20	26.3500	26.5100	24.2738	25.0000	-1.961%	1,942	-79.280%
2024-09-19	24.7000	26.6500	23.5000	25.5000	+4.231%	3,661	-79.686%
2024-09-18	24.5500	25.5350	23.5250	24.4650	-1.767%	1,558	-78.827%
2024-09-17	25.4900	26.0000	23.5350	24.9050	-0.380%	1,778	-79.201%
2024-09-16	28.0000	28.6550	23.0200	25.0000	-10.394%	4,849	-79.280%
2024-09-13	25.2700	28.8500	25.2650	27.9000	+9.412%	12,074	-81.434%
2024-09-12	29.5000	30.8300	23.5150	25.4999	-18.204%	8,884	-79.686%
2024-09-11	30.7500	32.7700	30.5550	31.1750	-1.063%	3,476	-83.384%
2024-09-10	36.0000	36.0000	30.1000	31.5100	-13.124%	4,076	-83.561%
2024-09-09	42.6700	45.4753	33.2500	36.2700	-21.815%	9,431	-85.718%
2024-09-06	44.5000	52.5000	43.7250	46.3900	+9.025%	15,895	-88.834%
2024-09-05	42.0000	42.5500	40.5001	42.5500	+1.310%	303	-87.826%
2024-09-04	40.0050	44.0000	40.0000	42.0000	+0.478%	1,271	-87.667%
2024-09-03	44.0000	44.0000	39.6500	41.8000	-5.000%	1,360	-87.608%
2024-08-30	40.0000	44.4950	40.0000	44.0000	+10.345%	1,126	-88.227%
2024-08-29	38.0650	40.0000	36.5000	39.8750	+2.152%	485	-87.009%
2024-08-28	39.9500	42.0000	39.0350	39.0350	-5.940%	811	-86.730%
2024-08-27	35.8350	43.5000	33.0400	41.5000	+12.941%	8,013	-87.518%
2024-08-26	40.5000	42.2600	32.1650	36.7450	-8.138%	4,909	-85.903%
2024-08-23	44.0000	44.0250	40.0000	40.0000	-11.504%	2,436	-87.050%
2024-08-22	44.0601	46.0000	42.4100	45.2000	-2.090%	528	-88.540%
2024-08-21	45.0000	48.0000	44.0000	46.1650	+2.589%	1,051	-88.779%
2024-08-20	48.1750	53.5500	42.2800	45.0000	-17.431%	2,602	-88.489%
2024-08-19	52.0000	55.9950	51.0000	54.5000	+5.314%	8,387	-90.495%

.dark-mode .my741s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .my741s{ 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