Dark

DBGI
Digital Brands Group, Inc. Common Stock
stock NASDAQ

Market Open

Sep 1, 2026 1:08:39 PM EDT

4.81USD-24.902%(-1.60)305,682

4.17Bid 5.75Ask 1.58Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

6.38USD-0.390%(-0.03)17,533

After-hours

Aug 31, 2026 4:51:30 PM EDT

6.61USD+3.281%(+0.21)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	6.0200	6.090000	4.710000	4.8100	-24.902%	305,682	0.000%
2026-08-31	6.6800	6.730000	6.070400	6.4050	-4.829%	78,378	-24.902%
2026-08-28	6.9400	7.280000	6.285400	6.7300	-6.787%	107,506	-28.529%
2026-08-27	7.5400	7.760000	7.000000	7.2200	-4.749%	106,772	-33.380%
2026-08-26	8.0100	8.599700	7.550000	7.5800	-3.685%	75,548	-36.544%
2026-08-25	8.3400	8.539900	7.660000	7.8700	-5.635%	57,276	-38.882%
2026-08-24	8.5100	8.985200	8.070000	8.3400	-4.248%	134,206	-42.326%
2026-08-21	9.5000	9.848000	8.680000	8.7100	-8.316%	105,689	-44.776%
2026-08-20	10.5000	10.990000	7.460100	9.5000	-19.831%	334,127	-49.368%
2026-08-19	11.1500	13.750000	11.120000	11.8500	+8.666%	167,511	-59.409%
2026-08-18	14.0000	14.000000	10.640000	10.9050	-20.806%	175,906	-55.892%
2026-08-17	14.6000	15.000000	13.555000	13.7700	-8.444%	80,165	-65.069%
2026-08-14	15.4500	15.980000	14.530100	15.0400	-2.968%	63,541	-68.019%
2026-08-13	16.3000	16.883600	15.500000	15.5000	-6.851%	92,656	-68.968%
2026-08-12	15.7200	17.800000	15.720000	16.6400	+5.316%	72,421	-71.094%
2026-08-11	17.2200	17.318100	15.420000	15.8000	-7.331%	166,427	-69.557%
2026-08-10	14.9800	17.880000	14.000500	17.0500	+11.075%	118,289	-71.789%
2026-08-07	14.0800	16.750000	14.080000	15.3500	+4.921%	123,834	-68.664%
2026-08-06	13.9700	16.200000	13.010000	14.6300	-10.135%	205,041	-67.122%
2026-08-05	30.3400	30.930000	15.060000	16.2800	-24.734%	2,457,886	-70.455%
2026-08-04	17.7300	23.599500	16.430000	21.6300	+18.846%	89,077	-77.762%
2026-08-03	16.5000	19.153300	15.700000	18.2000	+17.799%	76,448	-73.571%
2026-07-31	14.0900	16.850000	12.210100	15.4500	+8.879%	89,138	-68.867%
2026-07-30	12.3800	15.640000	11.830000	14.1900	+18.152%	78,860	-66.103%
2026-07-29	14.0200	15.999900	11.060000	12.0100	-17.343%	67,843	-59.950%
2026-07-28	11.4100	15.880000	11.230000	14.5300	+15.685%	83,709	-66.896%
2026-07-27	13.3000	14.231400	8.371000	12.5600	-2.636%	182,567	-61.704%
2026-07-24	17.4700	19.000000	12.308000	12.9000	-35.629%	112,996	-62.713%
2026-07-23	19.2000	22.620000	19.176000	20.0400	+3,949.303%	18,635	-75.998%
2026-07-22	0.4600	0.505000	0.440000	0.4949	+5.298%	564,003	+871.914%
2026-07-21	0.4500	0.510000	0.448800	0.4700	+4.677%	891,995	+923.404%
2026-07-20	0.5252	0.630000	0.432700	0.4490	-29.391%	2,340,572	+971.269%
2026-07-17	0.6700	0.679900	0.605300	0.6359	-9.403%	1,075,190	+656.408%
2026-07-16	0.7017	0.705500	0.672100	0.7019	-2.500%	334,511	+585.283%
2026-07-15	0.7100	0.730000	0.688000	0.7199	-1.370%	328,806	+568.148%
2026-07-14	0.7100	0.740000	0.690000	0.7299	+3.826%	179,250	+558.994%
2026-07-13	0.7679	0.770000	0.690000	0.7030	-9.524%	570,217	+584.211%
2026-07-10	0.7550	0.780000	0.731000	0.7770	+1.211%	269,787	+519.048%
2026-07-09	0.7385	0.796300	0.680000	0.7677	+4.534%	975,637	+526.547%
2026-07-08	0.7600	0.785500	0.700100	0.7344	-4.623%	1,043,497	+554.956%
2026-07-07	0.7400	0.810000	0.740000	0.7700	+1.677%	1,818,586	+524.675%
2026-07-06	0.7600	0.817400	0.730000	0.7573	-0.942%	626,402	+535.151%
2026-07-02	0.7700	0.840000	0.730000	0.7645	-3.105%	532,660	+529.169%
2026-07-01	0.7400	0.800000	0.721200	0.7890	+4.781%	532,734	+509.632%
2026-06-30	0.7200	0.753000	0.720000	0.7530	+2.827%	214,653	+538.778%
2026-06-29	0.6910	0.769900	0.690000	0.7323	+3.068%	372,542	+556.835%
2026-06-26	0.6900	0.740000	0.681000	0.7105	+2.304%	428,917	+576.988%
2026-06-25	0.7570	0.770000	0.685000	0.6945	-5.175%	911,777	+592.585%
2026-06-24	0.7607	0.840000	0.713200	0.7324	-5.252%	799,522	+556.745%
2026-06-23	0.6800	0.840000	0.680000	0.7730	+11.673%	1,610,675	+522.251%
2026-06-22	0.7185	0.721700	0.670000	0.6922	-7.150%	974,266	+594.886%
2026-06-18	0.7251	0.790000	0.654900	0.7455	+1.816%	2,370,531	+545.205%
2026-06-17	0.7500	0.770000	0.700000	0.7322	-0.799%	1,178,940	+556.924%
2026-06-16	0.8100	0.853300	0.737800	0.7381	-11.658%	1,778,608	+551.673%
2026-06-15	0.9455	0.983000	0.780000	0.8355	-11.578%	3,753,681	+475.703%
2026-06-12	0.9300	1.050000	0.881000	0.9449	-2.878%	3,563,506	+409.049%
2026-06-11	1.4100	1.470000	0.798700	0.9729	-22.168%	14,812,450	+394.398%
2026-06-10	1.0900	1.290000	1.020000	1.2500	+16.822%	5,682,187	+284.800%
2026-06-09	1.0200	1.150000	0.950000	1.0700	+8.124%	5,533,450	+349.533%
2026-06-08	0.8654	0.989900	0.770501	0.9896	+15.070%	4,123,891	+386.055%
2026-06-05	0.7200	0.869000	0.700000	0.8600	+13.757%	7,532,946	+459.302%
2026-06-04	0.8200	0.956799	0.740000	0.7560	-18.832%	5,416,657	+536.243%
2026-06-03	0.6300	1.290000	0.590000	0.9314	+33.038%	57,967,533	+416.427%
2026-06-02	0.9793	1.180000	0.650000	0.7001	-16.545%	40,249,764	+587.045%
2026-06-01	0.4700	0.900000	0.412500	0.8389	+73.362%	67,056,408	+473.370%
2026-05-29	0.4862	0.500000	0.454100	0.4839	-1.846%	2,001,156	+894.007%
2026-05-28	0.3470	0.494900	0.313700	0.4930	+39.423%	6,274,371	+875.659%
2026-05-27	0.2899	0.361500	0.271300	0.3536	+21.931%	5,955,023	+1,260.294%
2026-05-26	0.3444	0.349900	0.257900	0.2900	-19.198%	4,668,165	+1,558.621%
2026-05-22	0.3897	0.410000	0.339000	0.3589	-19.709%	7,944,646	+1,240.206%
2026-05-21	1.0800	1.140000	0.345000	0.4470	-56.176%	49,252,682	+976.063%
2026-05-20	1.0900	1.090000	0.980200	1.0200	-4.673%	585,470	+371.569%
2026-05-19	1.0500	1.150000	1.010000	1.0700	+3.883%	737,042	+349.533%
2026-05-18	1.1600	1.270000	1.005000	1.0300	-8.036%	997,963	+366.990%
2026-05-15	1.0700	1.170000	1.000000	1.1200	+7.692%	628,410	+329.464%
2026-05-14	1.1700	1.170000	1.020000	1.0400	-8.772%	835,258	+362.500%
2026-05-13	1.1700	1.240000	1.120000	1.1400	-0.870%	622,789	+321.930%
2026-05-12	1.4800	1.480000	1.115000	1.1500	-21.233%	1,522,465	+318.261%
2026-05-11	1.7100	1.710000	1.450000	1.4600	-14.118%	451,102	+229.452%
2026-05-08	1.6600	1.750000	1.520000	1.7000	+4.294%	571,198	+182.941%
2026-05-07	1.3900	1.640000	1.350000	1.6300	+16.429%	650,851	+195.092%
2026-05-06	1.2900	1.460000	1.261000	1.4000	+6.870%	536,139	+243.571%
2026-05-05	1.2800	1.370000	1.220000	1.3100	0.000%	298,116	+267.176%
2026-05-04	1.3000	1.330000	1.180000	1.3100	-1.504%	334,864	+267.176%
2026-05-01	1.3200	1.405000	1.260000	1.3300	-0.746%	403,222	+261.654%
2026-04-30	1.4300	1.510000	1.330000	1.3400	-5.634%	586,092	+258.955%
2026-04-29	1.3700	1.536200	1.310000	1.4200	+2.899%	374,138	+238.732%
2026-04-28	1.3700	1.460000	1.350000	1.3800	0.000%	190,531	+248.551%
2026-04-27	1.4200	1.430000	1.230000	1.3800	-3.497%	544,518	+248.551%
2026-04-24	1.5200	1.580000	1.360000	1.4300	-5.921%	468,401	+236.364%
2026-04-23	1.6500	1.681200	1.510000	1.5200	-7.879%	360,887	+216.447%
2026-04-22	1.6000	1.720000	1.500000	1.6500	+2.484%	384,822	+191.515%
2026-04-21	1.7300	1.742100	1.600000	1.6100	-6.936%	284,657	+198.758%
2026-04-20	1.7500	1.791800	1.600000	1.7300	-2.809%	588,457	+178.035%
2026-04-17	1.9100	1.990000	1.780000	1.7800	-4.301%	399,641	+170.225%
2026-04-16	1.7900	1.990000	1.770000	1.8600	+3.911%	492,692	+158.602%
2026-04-15	1.8900	1.921000	1.780000	1.7900	-5.291%	366,120	+168.715%
2026-04-14	2.2200	2.221900	1.850000	1.8900	-13.303%	343,970	+154.497%
2026-04-13	1.8600	2.330000	1.803300	2.1800	+12.371%	704,006	+120.642%
2026-04-10	1.7600	1.940000	1.750000	1.9400	+10.857%	374,407	+147.938%
2026-04-09	1.8400	1.930000	1.700000	1.7500	+1.156%	266,640	+174.857%
2026-04-08	1.7800	2.100000	1.730000	1.7300	-1.705%	574,077	+178.035%
2026-04-07	1.6200	1.765000	1.520000	1.7600	+4.142%	271,010	+173.295%
2026-04-06	1.7200	1.939900	1.600000	1.6900	-1.744%	326,281	+184.615%
2026-04-02	1.7800	1.810000	1.650000	1.7200	-7.527%	292,199	+179.651%
2026-04-01	1.8200	1.919900	1.530000	1.8600	+3.333%	662,382	+158.602%
2026-03-31	1.7400	1.820000	1.620200	1.8000	+3.448%	245,555	+167.222%
2026-03-30	1.7300	1.830000	1.560100	1.7400	+0.578%	339,872	+176.437%
2026-03-27	1.9200	2.033700	1.700000	1.7300	-9.424%	487,670	+178.035%
2026-03-26	2.0000	2.070000	1.900000	1.9100	-8.612%	569,875	+151.832%
2026-03-25	2.1300	2.315000	2.000000	2.0900	-1.878%	370,113	+130.144%
2026-03-24	2.2200	2.360000	2.100000	2.1300	-6.579%	317,412	+125.822%
2026-03-23	2.2100	2.350000	2.095000	2.2800	+8.314%	328,524	+110.965%
2026-03-20	2.4700	2.520000	2.030100	2.1050	-15.800%	851,905	+128.504%
2026-03-19	2.5100	2.650000	2.420000	2.5000	-4.031%	485,034	+92.400%
2026-03-18	2.6100	2.730000	2.501200	2.6050	-3.160%	263,776	+84.645%
2026-03-17	2.9300	2.989900	2.630000	2.6900	-8.191%	711,917	+78.810%
2026-03-16	3.0300	3.200000	2.870000	2.9300	-3.300%	681,774	+64.164%
2026-03-13	3.8600	4.000000	3.000000	3.0300	-20.263%	964,864	+58.746%
2026-03-12	3.4300	4.050000	3.400000	3.8000	+10.465%	672,965	+26.579%
2026-03-11	3.1850	3.500000	3.080000	3.4400	+11.688%	388,412	+39.826%
2026-03-10	3.1300	3.240000	2.980000	3.0800	-1.282%	375,628	+56.169%
2026-03-09	3.1800	3.200000	2.900000	3.1200	-1.887%	475,663	+54.167%
2026-03-06	3.4100	3.490000	3.150000	3.1800	-8.092%	408,300	+51.258%
2026-03-05	3.8600	3.897600	3.330000	3.4600	-7.979%	720,535	+39.017%
2026-03-04	3.2200	3.970000	3.170000	3.7600	+20.128%	1,035,818	+27.926%
2026-03-03	3.5100	3.560000	3.000000	3.1300	-15.633%	767,749	+53.674%
2026-03-02	2.8800	3.730000	2.580000	3.7100	+29.268%	1,242,800	+29.650%
2026-02-27	2.9700	3.090000	2.680000	2.8700	-2.381%	827,171	+67.596%
2026-02-26	4.5500	4.650000	2.830000	2.9400	-32.258%	2,171,832	+63.605%
2026-02-25	4.8200	4.940000	4.250000	4.3400	-9.959%	421,769	+10.829%
2026-02-24	5.0200	5.162100	4.580000	4.8200	-5.118%	388,602	-0.207%
2026-02-23	5.2100	5.313500	4.600000	5.0800	-2.495%	461,494	-5.315%
2026-02-20	5.3100	5.450000	4.750000	5.2100	+0.774%	603,780	-7.678%
2026-02-19	6.7100	6.800000	4.800050	5.1700	-22.605%	1,244,688	-6.963%
2026-02-18	5.5300	6.730000	5.180000	6.6800	+21.014%	1,164,889	-27.994%
2026-02-17	4.8500	5.940000	4.800000	5.5200	+15.240%	1,619,082	-12.862%
2026-02-13	3.8000	4.800000	3.460000	4.7900	+39.650%	1,561,284	+0.418%
2026-02-12	3.1500	3.600000	2.970000	3.4300	+7.524%	977,181	+40.233%
2026-02-11	3.8850	3.900000	1.770000	3.1900	-26.667%	3,520,767	+50.784%
2026-02-10	5.6400	5.700000	3.850000	4.3500	-16.185%	1,283,436	+10.575%
2026-02-09	6.8900	7.100000	5.150000	5.1900	-20.884%	733,351	-7.322%
2026-02-06	6.6600	7.050000	5.915000	6.5600	-0.304%	510,715	-26.677%
2026-02-05	7.9900	8.149900	6.100000	6.5800	-17.544%	694,984	-26.900%
2026-02-04	8.3950	8.600000	7.700000	7.9800	-7.425%	331,320	-39.724%
2026-02-03	8.4300	8.959900	7.860000	8.6200	+4.232%	409,419	-44.200%
2026-02-02	7.3500	8.840000	7.350000	8.2700	+13.599%	510,079	-41.838%
2026-01-30	7.7600	7.810000	6.900000	7.2800	-7.261%	311,730	-33.929%
2026-01-29	8.6000	9.320000	7.700000	7.8500	-5.988%	487,151	-38.726%
2026-01-28	7.5800	8.420000	7.072000	8.3500	+12.231%	405,635	-42.395%
2026-01-27	7.5000	7.549200	6.630000	7.4400	-0.402%	435,030	-35.349%
2026-01-26	8.6300	8.780000	7.220000	7.4700	-10.646%	334,771	-35.609%
2026-01-23	7.8700	8.850000	7.700000	8.3600	+10.436%	642,835	-42.464%
2026-01-22	8.6100	8.800000	7.280000	7.5700	-9.774%	446,743	-36.460%
2026-01-21	10.0700	10.130000	7.300100	8.3900	-14.388%	592,758	-42.670%
2026-01-20	12.9000	13.420000	8.700000	9.8000	-27.994%	903,467	-50.918%
2026-01-16	15.7500	16.036800	13.500000	13.6100	-11.451%	253,201	-64.658%
2026-01-15	16.5600	16.650000	15.000000	15.3700	-2.040%	173,434	-68.705%
2026-01-14	18.0000	18.000000	15.510000	15.6900	-11.755%	279,205	-69.344%
2026-01-13	15.2600	17.950000	14.780000	17.7800	+19.933%	291,951	-72.947%
2026-01-12	17.1700	17.440000	14.385000	14.8250	-12.588%	287,583	-67.555%
2026-01-09	17.5250	18.000000	16.290000	16.9600	-0.992%	277,966	-71.639%
2026-01-08	16.2500	17.500000	15.010000	17.1300	+7.601%	292,103	-71.921%
2026-01-07	17.0000	17.300000	15.635000	15.9200	-3.339%	336,981	-69.786%
2026-01-06	16.0000	16.470000	14.560000	16.4700	+4.043%	259,202	-70.795%
2026-01-05	16.0750	16.840000	13.500000	15.8300	+3.940%	436,990	-69.615%
2026-01-02	13.1600	15.230000	12.900000	15.2300	+20.110%	343,119	-68.418%
2025-12-31	11.8800	12.880000	11.500000	12.6800	+10.357%	112,013	-62.066%
2025-12-30	12.0000	13.250000	11.000000	11.4900	-3.607%	233,988	-58.138%
2025-12-29	11.6200	12.090000	10.990000	11.9200	+2.142%	73,686	-59.648%
2025-12-26	10.4900	12.320000	10.106700	11.6700	+11.249%	136,772	-58.783%
2025-12-24	10.3600	10.950000	10.350000	10.4900	+1.944%	29,185	-54.147%
2025-12-23	10.1400	10.400000	9.990000	10.2900	+0.882%	87,177	-53.256%
2025-12-22	11.3900	11.470000	9.773100	10.2000	-4.045%	110,469	-52.843%
2025-12-19	10.3400	11.300000	10.300000	10.6300	+0.663%	332,499	-54.751%
2025-12-18	10.3200	10.910000	10.150000	10.5600	+4.142%	114,938	-54.451%
2025-12-17	9.9500	10.900000	9.840000	10.1400	+5.956%	215,769	-52.564%
2025-12-16	8.4900	10.240000	8.150000	9.5700	+12.721%	279,148	-49.739%
2025-12-15	8.0000	8.980000	8.000000	8.4900	+12.005%	154,604	-43.345%
2025-12-12	8.2300	8.500000	7.300000	7.5800	-8.894%	127,268	-36.544%
2025-12-11	8.4800	9.060000	8.010000	8.3200	-4.368%	108,677	-42.188%
2025-12-10	8.1700	8.850000	8.120000	8.7000	+4.693%	102,297	-44.713%
2025-12-09	7.4200	8.370000	7.380000	8.3100	+11.544%	90,227	-42.118%
2025-12-08	7.9900	8.125000	7.331100	7.4500	-5.337%	93,113	-35.436%
2025-12-05	6.6700	8.250000	6.670000	7.8700	+16.939%	243,915	-38.882%
2025-12-04	6.7750	6.995000	6.620000	6.7300	+0.749%	45,404	-28.529%
2025-12-03	6.5200	6.825000	6.510000	6.6800	+2.769%	24,164	-27.994%
2025-12-02	7.1000	7.250000	6.500000	6.5000	-9.471%	111,002	-26.000%
2025-12-01	7.2400	7.340000	7.050000	7.1800	-0.829%	19,468	-33.008%
2025-11-28	7.3000	7.497600	6.800000	7.2400	-1.497%	32,893	-33.564%
2025-11-26	6.9900	7.415000	6.872000	7.3500	+8.247%	40,489	-34.558%
2025-11-25	6.7100	7.000000	6.710000	6.7900	+2.568%	21,421	-29.161%
2025-11-24	7.2800	7.750000	6.550000	6.6200	-9.563%	63,709	-27.341%
2025-11-21	6.6700	7.790000	6.500000	7.3200	+12.615%	80,486	-34.290%
2025-11-20	7.5000	7.615000	6.500000	6.5000	-13.333%	127,941	-26.000%
2025-11-19	7.6900	7.780000	7.500000	7.5000	-1.575%	71,251	-35.867%
2025-11-18	7.5000	7.750000	7.500000	7.6200	+1.600%	13,628	-36.877%
2025-11-17	7.8000	7.995000	7.430000	7.5000	-2.471%	112,883	-35.867%
2025-11-14	7.5000	7.940000	7.475000	7.6900	+2.533%	116,278	-37.451%
2025-11-13	8.0200	8.200000	7.500000	7.5000	-5.838%	86,630	-35.867%
2025-11-12	7.8500	8.530000	7.500000	7.9650	+0.063%	154,016	-39.611%
2025-11-11	8.0850	8.113200	7.840000	7.9600	+1.401%	44,707	-39.573%
2025-11-10	7.6100	8.350000	7.610000	7.8500	-0.254%	43,220	-38.726%
2025-11-07	7.6000	8.100000	7.500000	7.8700	+2.608%	123,858	-38.882%
2025-11-06	8.0000	8.275000	7.550100	7.6700	-2.168%	139,039	-37.288%
2025-11-05	7.5100	8.530000	7.500000	7.8400	+4.464%	129,009	-38.648%
2025-11-04	7.5500	7.700000	7.500000	7.5050	-2.151%	44,551	-35.909%
2025-11-03	8.0300	8.273500	7.105000	7.6700	-6.577%	91,804	-37.288%
2025-10-31	7.7900	8.420000	7.650000	8.2100	+5.256%	133,230	-41.413%
2025-10-30	8.1800	8.570000	7.620000	7.8000	-5.455%	72,163	-38.333%
2025-10-29	8.6300	8.720000	8.120000	8.2500	-3.734%	83,913	-41.697%
2025-10-28	8.9100	8.970000	8.239100	8.5700	-3.054%	68,014	-43.874%
2025-10-27	8.2800	9.000000	8.050000	8.8400	+4.000%	66,026	-45.588%
2025-10-24	8.0000	8.670000	7.950000	8.5000	+5.590%	89,589	-43.412%
2025-10-23	9.0200	9.205000	8.020000	8.0500	-10.951%	133,143	-40.248%
2025-10-22	8.6800	9.290000	8.570000	9.0400	+1.232%	66,094	-46.792%
2025-10-21	8.6200	9.195000	8.135000	8.9300	+3.356%	123,079	-46.137%
2025-10-20	8.2500	8.900000	8.120000	8.6400	+4.474%	101,733	-44.329%
2025-10-17	8.0300	8.670000	7.670000	8.2700	+0.486%	73,547	-41.838%
2025-10-16	8.6000	8.755000	8.010000	8.2300	-4.302%	46,173	-41.555%
2025-10-15	8.4800	9.190000	8.154700	8.6000	-0.348%	107,354	-44.070%
2025-10-14	7.5000	9.015000	7.500000	8.6300	+13.553%	241,403	-44.264%
2025-10-13	7.1600	7.819900	6.930000	7.6000	+5.997%	134,707	-36.711%
2025-10-10	7.3300	7.591500	6.960000	7.1700	-2.582%	91,401	-32.915%
2025-10-09	7.4900	7.770000	7.150000	7.3600	-0.541%	138,951	-34.647%
2025-10-08	8.0200	8.020000	7.250000	7.4000	-8.075%	141,813	-35.000%
2025-10-07	8.3900	8.500000	8.000000	8.0500	-3.245%	87,319	-40.248%
2025-10-06	7.9400	8.650000	7.210000	8.3200	+3.741%	202,690	-42.188%
2025-10-03	7.6600	8.390000	7.660000	8.0200	+4.974%	112,414	-40.025%
2025-10-02	7.6800	8.145000	6.750000	7.6400	-3.535%	226,104	-37.042%
2025-10-01	7.8900	8.365800	7.811500	7.9200	-3.415%	99,487	-39.268%
2025-09-30	8.0800	8.400000	7.750000	8.2000	+1.863%	124,953	-41.341%
2025-09-29	8.5300	8.530000	7.530000	8.0500	-5.627%	235,557	-40.248%
2025-09-26	6.7000	8.800000	6.530000	8.5300	+25.441%	649,381	-43.611%
2025-09-25	6.7700	7.100000	6.400000	6.8000	-1.449%	437,163	-29.265%
2025-09-24	4.8000	6.990000	4.730100	6.9000	+57.714%	4,109,365	-30.290%
2025-09-23	9.1300	9.500000	4.245000	4.3750	-44.760%	4,985,234	+9.943%
2025-09-22	8.5000	8.975200	7.805000	7.9200	-6.933%	78,041	-39.268%
2025-09-19	8.6900	8.990000	7.010000	8.5100	+2.161%	274,736	-43.478%
2025-09-18	9.0000	9.000000	7.550000	8.3300	-5.287%	108,184	-42.257%
2025-09-17	9.4100	10.080000	8.710000	8.7950	-3.985%	309,211	-45.310%
2025-09-16	10.3500	10.500000	8.700000	9.1600	-6.003%	154,757	-47.489%
2025-09-15	10.2100	10.465100	9.660000	9.7450	-5.480%	68,162	-50.641%
2025-09-12	11.4800	11.680000	9.924500	10.3100	-9.720%	123,992	-53.346%
2025-09-11	10.2500	11.800000	9.520100	11.4200	+13.915%	142,388	-57.881%
2025-09-10	9.9700	10.500000	9.600000	10.0250	+7.795%	104,109	-52.020%
2025-09-09	9.2500	10.000000	8.210500	9.3001	+3.738%	138,652	-48.280%
2025-09-08	8.8800	9.420000	8.400000	8.9650	+6.093%	69,337	-46.347%
2025-09-05	9.5000	9.500000	8.214900	8.4501	-7.599%	92,476	-43.078%
2025-09-04	9.8600	10.200000	9.000000	9.1450	-5.819%	61,163	-47.403%
2025-09-03	10.1900	10.750000	9.550000	9.7100	-1.221%	73,313	-50.463%
2025-09-02	9.3400	10.440000	9.340000	9.8300	+3.040%	94,391	-51.068%
2025-08-29	9.3600	10.429700	9.020000	9.5400	-0.157%	115,923	-49.581%
2025-08-28	10.2000	11.520000	9.300000	9.5550	-6.324%	135,193	-49.660%
2025-08-27	10.1800	11.000000	9.750000	10.2000	+2.926%	59,784	-52.843%
2025-08-26	9.8000	10.490000	8.650000	9.9100	+2.908%	107,922	-51.463%
2025-08-25	10.3500	12.749700	9.381600	9.6300	-9.958%	189,312	-50.052%
2025-08-22	8.8000	11.000000	8.640000	10.6950	+21.753%	100,988	-55.026%
2025-08-21	10.2800	11.045000	7.900000	8.7842	-20.605%	207,789	-45.243%
2025-08-20	10.4300	12.100000	9.200000	11.0639	+16.462%	270,074	-56.525%
2025-08-19	8.8000	11.470000	8.500000	9.5000	+11.765%	244,095	-49.368%
2025-08-18	9.3000	9.300000	8.500000	8.5000	-3.519%	1,465	-43.412%
2025-08-15	9.0500	9.140000	8.760000	8.8100	-0.452%	30,988	-45.403%
2025-08-14	8.7300	9.050000	8.700000	8.8500	-6.842%	35,028	-45.650%
2025-08-13	9.0000	9.500000	8.640000	9.5000	+5.556%	4,468	-49.368%
2025-08-12	9.5800	10.790000	8.900000	9.0000	-5.263%	27,986	-46.556%
2025-08-11	9.5000	10.560000	9.368000	9.5000	-4.040%	16,042	-49.368%
2025-08-08	9.7050	9.990000	7.900000	9.9000	+4.211%	24,300	-51.414%
2025-08-07	10.0300	10.400000	9.500000	9.5000	-4.810%	9,924	-49.368%
2025-08-06	10.0000	11.710000	9.690000	9.9800	-0.200%	36,296	-51.804%
2025-08-05	10.0000	10.350000	10.000000	10.0000	0.000%	2,160	-51.900%
2025-08-04	10.4000	10.850000	10.000000	10.0000	-3.754%	3,972	-51.900%
2025-08-01	10.8500	10.960000	9.900000	10.3900	-1.517%	6,838	-53.705%
2025-07-31	10.4000	12.100000	10.080000	10.5500	+1.442%	5,515	-54.408%
2025-07-30	11.9300	12.400000	10.400000	10.4000	-1.422%	18,186	-53.750%
2025-07-29	11.9600	11.960000	10.230000	10.5500	-12.083%	20,155	-54.408%
2025-07-28	11.3700	12.031000	11.200000	12.0000	+7.143%	1,310	-59.917%
2025-07-25	11.0000	11.440000	10.000000	11.2000	-6.511%	45,840	-57.054%
2025-07-24	12.5000	12.500000	11.000000	11.9800	-4.160%	22,269	-59.850%
2025-07-23	12.5500	13.000000	11.700000	12.5000	-5.231%	7,178	-61.520%
2025-07-22	13.6500	14.780000	12.550000	13.1900	-0.827%	50,117	-63.533%
2025-07-21	10.7000	14.090000	10.460000	13.3000	+26.667%	20,000	-63.835%
2025-07-18	10.7000	11.150000	10.240000	10.5000	-3.670%	27,685	-54.190%
2025-07-17	10.1480	11.450000	9.500000	10.9000	+7.601%	8,049	-55.872%
2025-07-16	10.4980	11.340000	9.680000	10.1300	-1.171%	5,358	-52.517%
2025-07-15	11.2800	12.350000	10.084000	10.2500	0.000%	10,094	-53.073%
2025-07-14	12.8000	12.800000	9.950000	10.2500	-24.074%	45,719	-53.073%
2025-07-11	12.0400	14.000000	11.100000	13.5000	+12.126%	15,812	-64.370%
2025-07-10	12.3800	12.500000	11.280000	12.0400	-2.193%	10,896	-60.050%
2025-07-09	10.9400	14.460000	10.410000	12.3100	+14.512%	37,880	-60.926%
2025-07-08	10.4200	11.170000	10.250000	10.7500	+2.479%	11,156	-55.256%
2025-07-07	10.1600	10.500000	10.160000	10.4900	+3.045%	9,210	-54.147%
2025-07-03	9.7700	10.680000	9.520000	10.1800	+2.828%	13,655	-52.750%
2025-07-02	9.6800	9.970000	9.400000	9.9000	0.000%	5,339	-51.414%
2025-07-01	9.7800	9.979900	8.890000	9.9000	+10.615%	19,380	-51.414%
2025-06-30	10.2500	10.250000	8.950000	8.9500	-10.945%	14,957	-46.257%
2025-06-27	9.9000	10.480000	9.530000	10.0500	-1.374%	7,063	-52.139%
2025-06-26	9.5000	10.490000	9.500000	10.1900	+9.570%	26,915	-52.797%
2025-06-25	9.6500	10.100000	8.672500	9.3000	-8.103%	30,485	-48.280%
2025-06-24	9.9900	10.600000	9.370000	10.1200	+1.200%	17,380	-52.470%
2025-06-23	9.5000	10.000000	9.000000	10.0000	+5.263%	7,856	-51.900%
2025-06-20	10.6000	11.000000	8.850000	9.5000	-11.215%	21,892	-49.368%
2025-06-18	11.0000	11.300000	10.700000	10.7000	-2.639%	3,595	-55.047%
2025-06-17	10.0100	11.160000	9.430000	10.9900	+2.710%	13,629	-56.233%
2025-06-16	10.5150	10.740000	9.810000	10.7000	+1.905%	37,058	-55.047%
2025-06-13	11.4100	12.300000	10.150000	10.5000	-13.934%	22,246	-54.190%
2025-06-12	11.3000	12.790000	11.300000	12.2000	+1.245%	2,598	-60.574%
2025-06-11	11.5100	12.539900	11.340000	12.0500	+4.783%	23,841	-60.083%
2025-06-10	12.5300	13.170000	11.500000	11.5000	-11.538%	10,952	-58.174%
2025-06-09	11.8700	13.880000	11.610000	13.0000	+4.000%	43,229	-63.000%
2025-06-06	13.0000	13.650000	12.270000	12.5000	-3.772%	23,617	-61.520%
2025-06-05	13.4800	13.480000	12.990000	12.9900	-3.438%	8,248	-62.972%
2025-06-04	13.3500	14.490000	13.160000	13.4525	-3.150%	2,905	-64.245%
2025-06-03	13.8900	14.250000	13.550000	13.8900	+1.387%	5,720	-65.371%
2025-06-02	13.5200	14.000000	13.150000	13.7000	-1.083%	5,862	-64.891%
2025-05-30	13.7100	15.000000	13.700000	13.8500	+1.095%	6,118	-65.271%
2025-05-29	14.3000	15.650000	13.700000	13.7000	-3.657%	9,196	-64.891%
2025-05-28	15.9900	15.990000	14.220000	14.2200	-9.714%	13,059	-66.174%
2025-05-27	15.0000	17.130000	14.940000	15.7500	+5.070%	34,230	-69.460%
2025-05-23	13.6300	15.800000	13.630000	14.9900	+10.221%	29,945	-67.912%
2025-05-22	13.3500	14.400000	12.940000	13.6000	0.000%	21,286	-64.632%
2025-05-21	13.9000	13.900000	11.950000	13.6000	-2.088%	36,154	-64.632%
2025-05-20	8.8900	14.940000	8.890000	13.8900	+49.355%	123,664	-65.371%
2025-05-19	9.5000	9.570000	9.020000	9.3000	0.000%	6,365	-48.280%
2025-05-16	8.1950	9.580000	8.195000	9.3000	+12.183%	16,287	-48.280%
2025-05-15	8.3500	8.350000	8.290000	8.2900	-0.600%	1,180	-41.978%
2025-05-14	8.4000	8.400000	8.170000	8.3400	+0.240%	4,870	-42.326%
2025-05-13	8.6100	8.790000	7.640000	8.3200	-1.538%	44,205	-42.188%
2025-05-12	8.4500	9.790000	8.387500	8.4500	+3.049%	84,021	-43.077%
2025-05-09	7.8800	8.480000	7.880000	8.2000	+3.797%	9,038	-41.341%
2025-05-08	7.5200	8.318500	7.520000	7.9000	+1.804%	8,559	-39.114%
2025-05-07	7.6000	8.050000	7.530000	7.7600	+1.042%	17,548	-38.015%
2025-05-06	7.9700	8.090000	7.120000	7.6800	-6.341%	19,715	-37.370%
2025-05-05	8.6000	8.790000	7.580000	8.2000	-5.855%	31,076	-41.341%
2025-05-02	9.3500	9.350000	8.250000	8.7100	-4.180%	25,106	-44.776%
2025-05-01	8.2400	9.100000	8.240000	9.0900	+1.564%	6,275	-47.085%
2025-04-30	8.7500	9.150000	8.400000	8.9500	+2.286%	2,595	-46.257%
2025-04-29	8.8200	9.020000	8.500000	8.7500	-2.235%	8,717	-45.029%
2025-04-28	9.2700	9.300000	8.160000	8.9500	-3.243%	9,150	-46.257%
2025-04-25	9.2400	9.670000	9.000000	9.2500	+0.434%	5,949	-48.000%
2025-04-24	9.1600	9.210000	8.800000	9.2100	+0.656%	26,352	-47.774%
2025-04-23	9.0000	9.150000	8.700000	9.1500	+0.439%	4,042	-47.432%
2025-04-22	8.8000	9.190000	8.650000	9.1100	+2.360%	13,312	-47.201%
2025-04-21	8.8500	8.980000	8.650000	8.9000	0.000%	2,432	-45.955%
2025-04-17	8.8000	9.090000	8.550000	8.9000	-1.440%	9,263	-45.955%
2025-04-16	9.0225	9.250000	8.810000	9.0300	-0.221%	4,656	-46.733%
2025-04-15	9.1000	9.280000	8.100000	9.0500	+5.355%	23,277	-46.851%
2025-04-14	9.5000	9.960000	8.460000	8.5900	-10.334%	20,551	-44.005%
2025-04-11	9.2800	10.640000	9.147500	9.5800	+3.094%	44,814	-49.791%
2025-04-10	9.4150	9.550000	9.120000	9.2925	-1.562%	11,503	-48.238%
2025-04-09	9.3500	9.480000	8.410000	9.4400	+0.532%	28,531	-49.047%
2025-04-08	9.4500	9.550000	8.560000	9.3900	+0.428%	24,438	-48.775%
2025-04-07	8.6200	9.550000	8.150000	9.3500	0.000%	26,453	-48.556%
2025-04-04	8.9800	9.670000	8.755000	9.3500	+3.889%	34,845	-48.556%
2025-04-03	8.9800	9.000000	8.560000	9.0000	+2.273%	7,542	-46.556%
2025-04-02	8.9845	9.200000	8.500000	8.8000	+2.924%	22,524	-45.341%
2025-04-01	8.7730	8.990000	8.500000	8.5500	-0.117%	15,823	-43.743%
2025-03-31	8.4300	9.240000	8.350000	8.5600	-1.496%	24,164	-43.808%
2025-03-28	8.8800	8.990000	8.380000	8.6900	-2.360%	20,845	-44.649%
2025-03-27	8.9900	9.200000	8.683400	8.9000	+0.679%	18,801	-45.955%
2025-03-26	8.2500	9.290000	8.250000	8.8400	-1.778%	27,737	-45.588%
2025-03-25	8.3500	9.400000	8.000000	9.0000	+7.143%	35,160	-46.556%
2025-03-24	9.8300	9.830000	7.810000	8.4000	-13.402%	20,228	-42.738%
2025-03-21	9.9900	9.990000	7.580000	9.7000	-3.000%	41,986	-50.412%
2025-03-20	9.3000	10.190000	6.400000	10.0000	+11.235%	111,119	-51.900%
2025-03-19	8.4000	9.100000	8.400000	8.9900	+7.665%	46,958	-46.496%
2025-03-18	7.3000	8.750000	7.290000	8.3500	+14.540%	127,173	-42.395%
2025-03-17	6.7500	7.490000	6.750000	7.2900	+8.000%	68,497	-34.019%
2025-03-14	6.4500	7.490000	6.450000	6.7500	+6.132%	68,198	-28.741%
2025-03-13	5.5600	6.580000	5.560000	6.3600	+4.433%	46,493	-24.371%

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