Dark

DBGI
Digital Brands Group, Inc. Common Stock
stock NASDAQ

Market Open

Jul 15, 2026 12:03:44 PM EDT

0.6900USD-4.932%(-0.0360)286,890

0.6000Bid 0.8300Ask 0.2200Spread

Pre-market

Jul 15, 2026 9:27:30 AM EDT

0.7158USD-1.939%(-0.0142)58,069

After-hours

Jul 14, 2026 4:49:30 PM EDT

0.7280USD+0.957%(+0.0069)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	0.6900	0.690000	0.690000	0.6900	-5.467%	286,890	0.000%
2026-07-14	0.7100	0.740000	0.690000	0.7299	+3.826%	179,250	-5.467%
2026-07-13	0.7679	0.770000	0.690000	0.7030	-9.524%	570,217	-1.849%
2026-07-10	0.7550	0.780000	0.731000	0.7770	+1.211%	269,787	-11.197%
2026-07-09	0.7385	0.796300	0.680000	0.7677	+4.534%	975,637	-10.121%
2026-07-08	0.7600	0.785500	0.700100	0.7344	-4.623%	1,043,497	-6.046%
2026-07-07	0.7400	0.810000	0.740000	0.7700	+1.677%	1,818,586	-10.390%
2026-07-06	0.7600	0.817400	0.730000	0.7573	-0.942%	626,402	-8.887%
2026-07-02	0.7700	0.840000	0.730000	0.7645	-3.105%	532,660	-9.745%
2026-07-01	0.7400	0.800000	0.721200	0.7890	+4.781%	532,734	-12.548%
2026-06-30	0.7200	0.753000	0.720000	0.7530	+2.827%	214,653	-8.367%
2026-06-29	0.6910	0.769900	0.690000	0.7323	+3.068%	372,542	-5.776%
2026-06-26	0.6900	0.740000	0.681000	0.7105	+2.304%	428,917	-2.885%
2026-06-25	0.7570	0.770000	0.685000	0.6945	-5.175%	911,777	-0.648%
2026-06-24	0.7607	0.840000	0.713200	0.7324	-5.252%	799,522	-5.789%
2026-06-23	0.6800	0.840000	0.680000	0.7730	+11.673%	1,610,675	-10.737%
2026-06-22	0.7185	0.721700	0.670000	0.6922	-7.150%	974,266	-0.318%
2026-06-18	0.7251	0.790000	0.654900	0.7455	+1.816%	2,370,531	-7.445%
2026-06-17	0.7500	0.770000	0.700000	0.7322	-0.799%	1,178,940	-5.763%
2026-06-16	0.8100	0.853300	0.737800	0.7381	-11.658%	1,778,608	-6.517%
2026-06-15	0.9455	0.983000	0.780000	0.8355	-11.578%	3,753,681	-17.415%
2026-06-12	0.9300	1.050000	0.881000	0.9449	-2.878%	3,563,506	-26.976%
2026-06-11	1.4100	1.470000	0.798700	0.9729	-22.168%	14,812,450	-29.078%
2026-06-10	1.0900	1.290000	1.020000	1.2500	+16.822%	5,682,187	-44.800%
2026-06-09	1.0200	1.150000	0.950000	1.0700	+8.124%	5,533,450	-35.514%
2026-06-08	0.8654	0.989900	0.770501	0.9896	+15.070%	4,123,891	-30.275%
2026-06-05	0.7200	0.869000	0.700000	0.8600	+13.757%	7,532,946	-19.767%
2026-06-04	0.8200	0.956799	0.740000	0.7560	-18.832%	5,416,657	-8.730%
2026-06-03	0.6300	1.290000	0.590000	0.9314	+33.038%	57,967,533	-25.918%
2026-06-02	0.9793	1.180000	0.650000	0.7001	-16.545%	40,249,764	-1.443%
2026-06-01	0.4700	0.900000	0.412500	0.8389	+73.362%	67,056,408	-17.749%
2026-05-29	0.4862	0.500000	0.454100	0.4839	-1.846%	2,001,156	+42.591%
2026-05-28	0.3470	0.494900	0.313700	0.4930	+39.423%	6,274,371	+39.959%
2026-05-27	0.2899	0.361500	0.271300	0.3536	+21.931%	5,955,023	+95.136%
2026-05-26	0.3444	0.349900	0.257900	0.2900	-19.198%	4,668,165	+137.931%
2026-05-22	0.3897	0.410000	0.339000	0.3589	-19.709%	7,944,646	+92.254%
2026-05-21	1.0800	1.140000	0.345000	0.4470	-56.176%	49,252,682	+54.362%
2026-05-20	1.0900	1.090000	0.980200	1.0200	-4.673%	585,470	-32.353%
2026-05-19	1.0500	1.150000	1.010000	1.0700	+3.883%	737,042	-35.514%
2026-05-18	1.1600	1.270000	1.005000	1.0300	-8.036%	997,963	-33.010%
2026-05-15	1.0700	1.170000	1.000000	1.1200	+7.692%	628,410	-38.393%
2026-05-14	1.1700	1.170000	1.020000	1.0400	-8.772%	835,258	-33.654%
2026-05-13	1.1700	1.240000	1.120000	1.1400	-0.870%	622,789	-39.474%
2026-05-12	1.4800	1.480000	1.115000	1.1500	-21.233%	1,522,465	-40.000%
2026-05-11	1.7100	1.710000	1.450000	1.4600	-14.118%	451,102	-52.740%
2026-05-08	1.6600	1.750000	1.520000	1.7000	+4.294%	571,198	-59.412%
2026-05-07	1.3900	1.640000	1.350000	1.6300	+16.429%	650,851	-57.669%
2026-05-06	1.2900	1.460000	1.261000	1.4000	+6.870%	536,139	-50.714%
2026-05-05	1.2800	1.370000	1.220000	1.3100	0.000%	298,116	-47.328%
2026-05-04	1.3000	1.330000	1.180000	1.3100	-1.504%	334,864	-47.328%
2026-05-01	1.3200	1.405000	1.260000	1.3300	-0.746%	403,222	-48.120%
2026-04-30	1.4300	1.510000	1.330000	1.3400	-5.634%	586,092	-48.507%
2026-04-29	1.3700	1.536200	1.310000	1.4200	+2.899%	374,138	-51.408%
2026-04-28	1.3700	1.460000	1.350000	1.3800	0.000%	190,531	-50.000%
2026-04-27	1.4200	1.430000	1.230000	1.3800	-3.497%	544,518	-50.000%
2026-04-24	1.5200	1.580000	1.360000	1.4300	-5.921%	468,401	-51.748%
2026-04-23	1.6500	1.681200	1.510000	1.5200	-7.879%	360,887	-54.605%
2026-04-22	1.6000	1.720000	1.500000	1.6500	+2.484%	384,822	-58.182%
2026-04-21	1.7300	1.742100	1.600000	1.6100	-6.936%	284,657	-57.143%
2026-04-20	1.7500	1.791800	1.600000	1.7300	-2.809%	588,457	-60.116%
2026-04-17	1.9100	1.990000	1.780000	1.7800	-4.301%	399,641	-61.236%
2026-04-16	1.7900	1.990000	1.770000	1.8600	+3.911%	492,692	-62.903%
2026-04-15	1.8900	1.921000	1.780000	1.7900	-5.291%	366,120	-61.453%
2026-04-14	2.2200	2.221900	1.850000	1.8900	-13.303%	343,970	-63.492%
2026-04-13	1.8600	2.330000	1.803300	2.1800	+12.371%	704,006	-68.349%
2026-04-10	1.7600	1.940000	1.750000	1.9400	+10.857%	374,407	-64.433%
2026-04-09	1.8400	1.930000	1.700000	1.7500	+1.156%	266,640	-60.571%
2026-04-08	1.7800	2.100000	1.730000	1.7300	-1.705%	574,077	-60.116%
2026-04-07	1.6200	1.765000	1.520000	1.7600	+4.142%	271,010	-60.795%
2026-04-06	1.7200	1.939900	1.600000	1.6900	-1.744%	326,281	-59.172%
2026-04-02	1.7800	1.810000	1.650000	1.7200	-7.527%	292,199	-59.884%
2026-04-01	1.8200	1.919900	1.530000	1.8600	+3.333%	662,382	-62.903%
2026-03-31	1.7400	1.820000	1.620200	1.8000	+3.448%	245,555	-61.667%
2026-03-30	1.7300	1.830000	1.560100	1.7400	+0.578%	339,872	-60.345%
2026-03-27	1.9200	2.033700	1.700000	1.7300	-9.424%	487,670	-60.116%
2026-03-26	2.0000	2.070000	1.900000	1.9100	-8.612%	569,875	-63.874%
2026-03-25	2.1300	2.315000	2.000000	2.0900	-1.878%	370,113	-66.986%
2026-03-24	2.2200	2.360000	2.100000	2.1300	-6.579%	317,412	-67.606%
2026-03-23	2.2100	2.350000	2.095000	2.2800	+8.314%	328,524	-69.737%
2026-03-20	2.4700	2.520000	2.030100	2.1050	-15.800%	851,905	-67.221%
2026-03-19	2.5100	2.650000	2.420000	2.5000	-4.031%	485,034	-72.400%
2026-03-18	2.6100	2.730000	2.501200	2.6050	-3.160%	263,776	-73.512%
2026-03-17	2.9300	2.989900	2.630000	2.6900	-8.191%	711,917	-74.349%
2026-03-16	3.0300	3.200000	2.870000	2.9300	-3.300%	681,774	-76.451%
2026-03-13	3.8600	4.000000	3.000000	3.0300	-20.263%	964,864	-77.228%
2026-03-12	3.4300	4.050000	3.400000	3.8000	+10.465%	672,965	-81.842%
2026-03-11	3.1850	3.500000	3.080000	3.4400	+11.688%	388,412	-79.942%
2026-03-10	3.1300	3.240000	2.980000	3.0800	-1.282%	375,628	-77.597%
2026-03-09	3.1800	3.200000	2.900000	3.1200	-1.887%	475,663	-77.885%
2026-03-06	3.4100	3.490000	3.150000	3.1800	-8.092%	408,300	-78.302%
2026-03-05	3.8600	3.897600	3.330000	3.4600	-7.979%	720,535	-80.058%
2026-03-04	3.2200	3.970000	3.170000	3.7600	+20.128%	1,035,818	-81.649%
2026-03-03	3.5100	3.560000	3.000000	3.1300	-15.633%	767,749	-77.955%
2026-03-02	2.8800	3.730000	2.580000	3.7100	+29.268%	1,242,800	-81.402%
2026-02-27	2.9700	3.090000	2.680000	2.8700	-2.381%	827,171	-75.958%
2026-02-26	4.5500	4.650000	2.830000	2.9400	-32.258%	2,171,832	-76.531%
2026-02-25	4.8200	4.940000	4.250000	4.3400	-9.959%	421,769	-84.101%
2026-02-24	5.0200	5.162100	4.580000	4.8200	-5.118%	388,602	-85.685%
2026-02-23	5.2100	5.313500	4.600000	5.0800	-2.495%	461,494	-86.417%
2026-02-20	5.3100	5.450000	4.750000	5.2100	+0.774%	603,780	-86.756%
2026-02-19	6.7100	6.800000	4.800050	5.1700	-22.605%	1,244,688	-86.654%
2026-02-18	5.5300	6.730000	5.180000	6.6800	+21.014%	1,164,889	-89.671%
2026-02-17	4.8500	5.940000	4.800000	5.5200	+15.240%	1,619,082	-87.500%
2026-02-13	3.8000	4.800000	3.460000	4.7900	+39.650%	1,561,284	-85.595%
2026-02-12	3.1500	3.600000	2.970000	3.4300	+7.524%	977,181	-79.883%
2026-02-11	3.8850	3.900000	1.770000	3.1900	-26.667%	3,520,767	-78.370%
2026-02-10	5.6400	5.700000	3.850000	4.3500	-16.185%	1,283,436	-84.138%
2026-02-09	6.8900	7.100000	5.150000	5.1900	-20.884%	733,351	-86.705%
2026-02-06	6.6600	7.050000	5.915000	6.5600	-0.304%	510,715	-89.482%
2026-02-05	7.9900	8.149900	6.100000	6.5800	-17.544%	694,984	-89.514%
2026-02-04	8.3950	8.600000	7.700000	7.9800	-7.425%	331,320	-91.353%
2026-02-03	8.4300	8.959900	7.860000	8.6200	+4.232%	409,419	-91.995%
2026-02-02	7.3500	8.840000	7.350000	8.2700	+13.599%	510,079	-91.657%
2026-01-30	7.7600	7.810000	6.900000	7.2800	-7.261%	311,730	-90.522%
2026-01-29	8.6000	9.320000	7.700000	7.8500	-5.988%	487,151	-91.210%
2026-01-28	7.5800	8.420000	7.072000	8.3500	+12.231%	405,635	-91.737%
2026-01-27	7.5000	7.549200	6.630000	7.4400	-0.402%	435,030	-90.726%
2026-01-26	8.6300	8.780000	7.220000	7.4700	-10.646%	334,771	-90.763%
2026-01-23	7.8700	8.850000	7.700000	8.3600	+10.436%	642,835	-91.746%
2026-01-22	8.6100	8.800000	7.280000	7.5700	-9.774%	446,743	-90.885%
2026-01-21	10.0700	10.130000	7.300100	8.3900	-14.388%	592,758	-91.776%
2026-01-20	12.9000	13.420000	8.700000	9.8000	-27.994%	903,467	-92.959%
2026-01-16	15.7500	16.036800	13.500000	13.6100	-11.451%	253,201	-94.930%
2026-01-15	16.5600	16.650000	15.000000	15.3700	-2.040%	173,434	-95.511%
2026-01-14	18.0000	18.000000	15.510000	15.6900	-11.755%	279,205	-95.602%
2026-01-13	15.2600	17.950000	14.780000	17.7800	+19.933%	291,951	-96.119%
2026-01-12	17.1700	17.440000	14.385000	14.8250	-12.588%	287,583	-95.346%
2026-01-09	17.5250	18.000000	16.290000	16.9600	-0.992%	277,966	-95.932%
2026-01-08	16.2500	17.500000	15.010000	17.1300	+7.601%	292,103	-95.972%
2026-01-07	17.0000	17.300000	15.635000	15.9200	-3.339%	336,981	-95.666%
2026-01-06	16.0000	16.470000	14.560000	16.4700	+4.043%	259,202	-95.811%
2026-01-05	16.0750	16.840000	13.500000	15.8300	+3.940%	436,990	-95.641%
2026-01-02	13.1600	15.230000	12.900000	15.2300	+20.110%	343,119	-95.469%
2025-12-31	11.8800	12.880000	11.500000	12.6800	+10.357%	112,013	-94.558%
2025-12-30	12.0000	13.250000	11.000000	11.4900	-3.607%	233,988	-93.995%
2025-12-29	11.6200	12.090000	10.990000	11.9200	+2.142%	73,686	-94.211%
2025-12-26	10.4900	12.320000	10.106700	11.6700	+11.249%	136,772	-94.087%
2025-12-24	10.3600	10.950000	10.350000	10.4900	+1.944%	29,185	-93.422%
2025-12-23	10.1400	10.400000	9.990000	10.2900	+0.882%	87,177	-93.294%
2025-12-22	11.3900	11.470000	9.773100	10.2000	-4.045%	110,469	-93.235%
2025-12-19	10.3400	11.300000	10.300000	10.6300	+0.663%	332,499	-93.509%
2025-12-18	10.3200	10.910000	10.150000	10.5600	+4.142%	114,938	-93.466%
2025-12-17	9.9500	10.900000	9.840000	10.1400	+5.956%	215,769	-93.195%
2025-12-16	8.4900	10.240000	8.150000	9.5700	+12.721%	279,148	-92.790%
2025-12-15	8.0000	8.980000	8.000000	8.4900	+12.005%	154,604	-91.873%
2025-12-12	8.2300	8.500000	7.300000	7.5800	-8.894%	127,268	-90.897%
2025-12-11	8.4800	9.060000	8.010000	8.3200	-4.368%	108,677	-91.707%
2025-12-10	8.1700	8.850000	8.120000	8.7000	+4.693%	102,297	-92.069%
2025-12-09	7.4200	8.370000	7.380000	8.3100	+11.544%	90,227	-91.697%
2025-12-08	7.9900	8.125000	7.331100	7.4500	-5.337%	93,113	-90.738%
2025-12-05	6.6700	8.250000	6.670000	7.8700	+16.939%	243,915	-91.233%
2025-12-04	6.7750	6.995000	6.620000	6.7300	+0.749%	45,404	-89.747%
2025-12-03	6.5200	6.825000	6.510000	6.6800	+2.769%	24,164	-89.671%
2025-12-02	7.1000	7.250000	6.500000	6.5000	-9.471%	111,002	-89.385%
2025-12-01	7.2400	7.340000	7.050000	7.1800	-0.829%	19,468	-90.390%
2025-11-28	7.3000	7.497600	6.800000	7.2400	-1.497%	32,893	-90.470%
2025-11-26	6.9900	7.415000	6.872000	7.3500	+8.247%	40,489	-90.612%
2025-11-25	6.7100	7.000000	6.710000	6.7900	+2.568%	21,421	-89.838%
2025-11-24	7.2800	7.750000	6.550000	6.6200	-9.563%	63,709	-89.577%
2025-11-21	6.6700	7.790000	6.500000	7.3200	+12.615%	80,486	-90.574%
2025-11-20	7.5000	7.615000	6.500000	6.5000	-13.333%	127,941	-89.385%
2025-11-19	7.6900	7.780000	7.500000	7.5000	-1.575%	71,251	-90.800%
2025-11-18	7.5000	7.750000	7.500000	7.6200	+1.600%	13,628	-90.945%
2025-11-17	7.8000	7.995000	7.430000	7.5000	-2.471%	112,883	-90.800%
2025-11-14	7.5000	7.940000	7.475000	7.6900	+2.533%	116,278	-91.027%
2025-11-13	8.0200	8.200000	7.500000	7.5000	-5.838%	86,630	-90.800%
2025-11-12	7.8500	8.530000	7.500000	7.9650	+0.063%	154,016	-91.337%
2025-11-11	8.0850	8.113200	7.840000	7.9600	+1.401%	44,707	-91.332%
2025-11-10	7.6100	8.350000	7.610000	7.8500	-0.254%	43,220	-91.210%
2025-11-07	7.6000	8.100000	7.500000	7.8700	+2.608%	123,858	-91.233%
2025-11-06	8.0000	8.275000	7.550100	7.6700	-2.168%	139,039	-91.004%
2025-11-05	7.5100	8.530000	7.500000	7.8400	+4.464%	129,009	-91.199%
2025-11-04	7.5500	7.700000	7.500000	7.5050	-2.151%	44,551	-90.806%
2025-11-03	8.0300	8.273500	7.105000	7.6700	-6.577%	91,804	-91.004%
2025-10-31	7.7900	8.420000	7.650000	8.2100	+5.256%	133,230	-91.596%
2025-10-30	8.1800	8.570000	7.620000	7.8000	-5.455%	72,163	-91.154%
2025-10-29	8.6300	8.720000	8.120000	8.2500	-3.734%	83,913	-91.636%
2025-10-28	8.9100	8.970000	8.239100	8.5700	-3.054%	68,014	-91.949%
2025-10-27	8.2800	9.000000	8.050000	8.8400	+4.000%	66,026	-92.195%
2025-10-24	8.0000	8.670000	7.950000	8.5000	+5.590%	89,589	-91.882%
2025-10-23	9.0200	9.205000	8.020000	8.0500	-10.951%	133,143	-91.429%
2025-10-22	8.6800	9.290000	8.570000	9.0400	+1.232%	66,094	-92.367%
2025-10-21	8.6200	9.195000	8.135000	8.9300	+3.356%	123,079	-92.273%
2025-10-20	8.2500	8.900000	8.120000	8.6400	+4.474%	101,733	-92.014%
2025-10-17	8.0300	8.670000	7.670000	8.2700	+0.486%	73,547	-91.657%
2025-10-16	8.6000	8.755000	8.010000	8.2300	-4.302%	46,173	-91.616%
2025-10-15	8.4800	9.190000	8.154700	8.6000	-0.348%	107,354	-91.977%
2025-10-14	7.5000	9.015000	7.500000	8.6300	+13.553%	241,403	-92.005%
2025-10-13	7.1600	7.819900	6.930000	7.6000	+5.997%	134,707	-90.921%
2025-10-10	7.3300	7.591500	6.960000	7.1700	-2.582%	91,401	-90.377%
2025-10-09	7.4900	7.770000	7.150000	7.3600	-0.541%	138,951	-90.625%
2025-10-08	8.0200	8.020000	7.250000	7.4000	-8.075%	141,813	-90.676%
2025-10-07	8.3900	8.500000	8.000000	8.0500	-3.245%	87,319	-91.429%
2025-10-06	7.9400	8.650000	7.210000	8.3200	+3.741%	202,690	-91.707%
2025-10-03	7.6600	8.390000	7.660000	8.0200	+4.974%	112,414	-91.397%
2025-10-02	7.6800	8.145000	6.750000	7.6400	-3.535%	226,104	-90.969%
2025-10-01	7.8900	8.365800	7.811500	7.9200	-3.415%	99,487	-91.288%
2025-09-30	8.0800	8.400000	7.750000	8.2000	+1.863%	124,953	-91.585%
2025-09-29	8.5300	8.530000	7.530000	8.0500	-5.627%	235,557	-91.429%
2025-09-26	6.7000	8.800000	6.530000	8.5300	+25.441%	649,381	-91.911%
2025-09-25	6.7700	7.100000	6.400000	6.8000	-1.449%	437,163	-89.853%
2025-09-24	4.8000	6.990000	4.730100	6.9000	+57.714%	4,109,365	-90.000%
2025-09-23	9.1300	9.500000	4.245000	4.3750	-44.760%	4,985,234	-84.229%
2025-09-22	8.5000	8.975200	7.805000	7.9200	-6.933%	78,041	-91.288%
2025-09-19	8.6900	8.990000	7.010000	8.5100	+2.161%	274,736	-91.892%
2025-09-18	9.0000	9.000000	7.550000	8.3300	-5.287%	108,184	-91.717%
2025-09-17	9.4100	10.080000	8.710000	8.7950	-3.985%	309,211	-92.155%
2025-09-16	10.3500	10.500000	8.700000	9.1600	-6.003%	154,757	-92.467%
2025-09-15	10.2100	10.465100	9.660000	9.7450	-5.480%	68,162	-92.919%
2025-09-12	11.4800	11.680000	9.924500	10.3100	-9.720%	123,992	-93.307%
2025-09-11	10.2500	11.800000	9.520100	11.4200	+13.915%	142,388	-93.958%
2025-09-10	9.9700	10.500000	9.600000	10.0250	+7.795%	104,109	-93.117%
2025-09-09	9.2500	10.000000	8.210500	9.3001	+3.738%	138,652	-92.581%
2025-09-08	8.8800	9.420000	8.400000	8.9650	+6.093%	69,337	-92.303%
2025-09-05	9.5000	9.500000	8.214900	8.4501	-7.599%	92,476	-91.834%
2025-09-04	9.8600	10.200000	9.000000	9.1450	-5.819%	61,163	-92.455%
2025-09-03	10.1900	10.750000	9.550000	9.7100	-1.221%	73,313	-92.894%
2025-09-02	9.3400	10.440000	9.340000	9.8300	+3.040%	94,391	-92.981%
2025-08-29	9.3600	10.429700	9.020000	9.5400	-0.157%	115,923	-92.767%
2025-08-28	10.2000	11.520000	9.300000	9.5550	-6.324%	135,193	-92.779%
2025-08-27	10.1800	11.000000	9.750000	10.2000	+2.926%	59,784	-93.235%
2025-08-26	9.8000	10.490000	8.650000	9.9100	+2.908%	107,922	-93.037%
2025-08-25	10.3500	12.749700	9.381600	9.6300	-9.958%	189,312	-92.835%
2025-08-22	8.8000	11.000000	8.640000	10.6950	+21.753%	100,988	-93.548%
2025-08-21	10.2800	11.045000	7.900000	8.7842	-20.605%	207,789	-92.145%
2025-08-20	10.4300	12.100000	9.200000	11.0639	+16.462%	270,074	-93.764%
2025-08-19	8.8000	11.470000	8.500000	9.5000	+11.765%	244,095	-92.737%
2025-08-18	9.3000	9.300000	8.500000	8.5000	-3.519%	1,465	-91.882%
2025-08-15	9.0500	9.140000	8.760000	8.8100	-0.452%	30,988	-92.168%
2025-08-14	8.7300	9.050000	8.700000	8.8500	-6.842%	35,028	-92.203%
2025-08-13	9.0000	9.500000	8.640000	9.5000	+5.556%	4,468	-92.737%
2025-08-12	9.5800	10.790000	8.900000	9.0000	-5.263%	27,986	-92.333%
2025-08-11	9.5000	10.560000	9.368000	9.5000	-4.040%	16,042	-92.737%
2025-08-08	9.7050	9.990000	7.900000	9.9000	+4.211%	24,300	-93.030%
2025-08-07	10.0300	10.400000	9.500000	9.5000	-4.810%	9,924	-92.737%
2025-08-06	10.0000	11.710000	9.690000	9.9800	-0.200%	36,296	-93.086%
2025-08-05	10.0000	10.350000	10.000000	10.0000	0.000%	2,160	-93.100%
2025-08-04	10.4000	10.850000	10.000000	10.0000	-3.754%	3,972	-93.100%
2025-08-01	10.8500	10.960000	9.900000	10.3900	-1.517%	6,838	-93.359%
2025-07-31	10.4000	12.100000	10.080000	10.5500	+1.442%	5,515	-93.460%
2025-07-30	11.9300	12.400000	10.400000	10.4000	-1.422%	18,186	-93.365%
2025-07-29	11.9600	11.960000	10.230000	10.5500	-12.083%	20,155	-93.460%
2025-07-28	11.3700	12.031000	11.200000	12.0000	+7.143%	1,310	-94.250%
2025-07-25	11.0000	11.440000	10.000000	11.2000	-6.511%	45,840	-93.839%
2025-07-24	12.5000	12.500000	11.000000	11.9800	-4.160%	22,269	-94.240%
2025-07-23	12.5500	13.000000	11.700000	12.5000	-5.231%	7,178	-94.480%
2025-07-22	13.6500	14.780000	12.550000	13.1900	-0.827%	50,117	-94.769%
2025-07-21	10.7000	14.090000	10.460000	13.3000	+26.667%	20,000	-94.812%
2025-07-18	10.7000	11.150000	10.240000	10.5000	-3.670%	27,685	-93.429%
2025-07-17	10.1480	11.450000	9.500000	10.9000	+7.601%	8,049	-93.670%
2025-07-16	10.4980	11.340000	9.680000	10.1300	-1.171%	5,358	-93.189%
2025-07-15	11.2800	12.350000	10.084000	10.2500	0.000%	10,094	-93.268%
2025-07-14	12.8000	12.800000	9.950000	10.2500	-24.074%	45,719	-93.268%
2025-07-11	12.0400	14.000000	11.100000	13.5000	+12.126%	15,812	-94.889%
2025-07-10	12.3800	12.500000	11.280000	12.0400	-2.193%	10,896	-94.269%
2025-07-09	10.9400	14.460000	10.410000	12.3100	+14.512%	37,880	-94.395%
2025-07-08	10.4200	11.170000	10.250000	10.7500	+2.479%	11,156	-93.581%
2025-07-07	10.1600	10.500000	10.160000	10.4900	+3.045%	9,210	-93.422%
2025-07-03	9.7700	10.680000	9.520000	10.1800	+2.828%	13,655	-93.222%
2025-07-02	9.6800	9.970000	9.400000	9.9000	0.000%	5,339	-93.030%
2025-07-01	9.7800	9.979900	8.890000	9.9000	+10.615%	19,380	-93.030%
2025-06-30	10.2500	10.250000	8.950000	8.9500	-10.945%	14,957	-92.291%
2025-06-27	9.9000	10.480000	9.530000	10.0500	-1.374%	7,063	-93.134%
2025-06-26	9.5000	10.490000	9.500000	10.1900	+9.570%	26,915	-93.229%
2025-06-25	9.6500	10.100000	8.672500	9.3000	-8.103%	30,485	-92.581%
2025-06-24	9.9900	10.600000	9.370000	10.1200	+1.200%	17,380	-93.182%
2025-06-23	9.5000	10.000000	9.000000	10.0000	+5.263%	7,856	-93.100%
2025-06-20	10.6000	11.000000	8.850000	9.5000	-11.215%	21,892	-92.737%
2025-06-18	11.0000	11.300000	10.700000	10.7000	-2.639%	3,595	-93.551%
2025-06-17	10.0100	11.160000	9.430000	10.9900	+2.710%	13,629	-93.722%
2025-06-16	10.5150	10.740000	9.810000	10.7000	+1.905%	37,058	-93.551%
2025-06-13	11.4100	12.300000	10.150000	10.5000	-13.934%	22,246	-93.429%
2025-06-12	11.3000	12.790000	11.300000	12.2000	+1.245%	2,598	-94.344%
2025-06-11	11.5100	12.539900	11.340000	12.0500	+4.783%	23,841	-94.274%
2025-06-10	12.5300	13.170000	11.500000	11.5000	-11.538%	10,952	-94.000%
2025-06-09	11.8700	13.880000	11.610000	13.0000	+4.000%	43,229	-94.692%
2025-06-06	13.0000	13.650000	12.270000	12.5000	-3.772%	23,617	-94.480%
2025-06-05	13.4800	13.480000	12.990000	12.9900	-3.438%	8,248	-94.688%
2025-06-04	13.3500	14.490000	13.160000	13.4525	-3.150%	2,905	-94.871%
2025-06-03	13.8900	14.250000	13.550000	13.8900	+1.387%	5,720	-95.032%
2025-06-02	13.5200	14.000000	13.150000	13.7000	-1.083%	5,862	-94.964%
2025-05-30	13.7100	15.000000	13.700000	13.8500	+1.095%	6,118	-95.018%
2025-05-29	14.3000	15.650000	13.700000	13.7000	-3.657%	9,196	-94.964%
2025-05-28	15.9900	15.990000	14.220000	14.2200	-9.714%	13,059	-95.148%
2025-05-27	15.0000	17.130000	14.940000	15.7500	+5.070%	34,230	-95.619%
2025-05-23	13.6300	15.800000	13.630000	14.9900	+10.221%	29,945	-95.397%
2025-05-22	13.3500	14.400000	12.940000	13.6000	0.000%	21,286	-94.926%
2025-05-21	13.9000	13.900000	11.950000	13.6000	-2.088%	36,154	-94.926%
2025-05-20	8.8900	14.940000	8.890000	13.8900	+49.355%	123,664	-95.032%
2025-05-19	9.5000	9.570000	9.020000	9.3000	0.000%	6,365	-92.581%
2025-05-16	8.1950	9.580000	8.195000	9.3000	+12.183%	16,287	-92.581%
2025-05-15	8.3500	8.350000	8.290000	8.2900	-0.600%	1,180	-91.677%
2025-05-14	8.4000	8.400000	8.170000	8.3400	+0.240%	4,870	-91.727%
2025-05-13	8.6100	8.790000	7.640000	8.3200	-1.538%	44,205	-91.707%
2025-05-12	8.4500	9.790000	8.387500	8.4500	+3.049%	84,021	-91.834%
2025-05-09	7.8800	8.480000	7.880000	8.2000	+3.797%	9,038	-91.585%
2025-05-08	7.5200	8.318500	7.520000	7.9000	+1.804%	8,559	-91.266%
2025-05-07	7.6000	8.050000	7.530000	7.7600	+1.042%	17,548	-91.108%
2025-05-06	7.9700	8.090000	7.120000	7.6800	-6.341%	19,715	-91.016%
2025-05-05	8.6000	8.790000	7.580000	8.2000	-5.855%	31,076	-91.585%
2025-05-02	9.3500	9.350000	8.250000	8.7100	-4.180%	25,106	-92.078%
2025-05-01	8.2400	9.100000	8.240000	9.0900	+1.564%	6,275	-92.409%
2025-04-30	8.7500	9.150000	8.400000	8.9500	+2.286%	2,595	-92.291%
2025-04-29	8.8200	9.020000	8.500000	8.7500	-2.235%	8,717	-92.114%
2025-04-28	9.2700	9.300000	8.160000	8.9500	-3.243%	9,150	-92.291%
2025-04-25	9.2400	9.670000	9.000000	9.2500	+0.434%	5,949	-92.541%
2025-04-24	9.1600	9.210000	8.800000	9.2100	+0.656%	26,352	-92.508%
2025-04-23	9.0000	9.150000	8.700000	9.1500	+0.439%	4,042	-92.459%
2025-04-22	8.8000	9.190000	8.650000	9.1100	+2.360%	13,312	-92.426%
2025-04-21	8.8500	8.980000	8.650000	8.9000	0.000%	2,432	-92.247%
2025-04-17	8.8000	9.090000	8.550000	8.9000	-1.440%	9,263	-92.247%
2025-04-16	9.0225	9.250000	8.810000	9.0300	-0.221%	4,656	-92.359%
2025-04-15	9.1000	9.280000	8.100000	9.0500	+5.355%	23,277	-92.376%
2025-04-14	9.5000	9.960000	8.460000	8.5900	-10.334%	20,551	-91.967%
2025-04-11	9.2800	10.640000	9.147500	9.5800	+3.094%	44,814	-92.797%
2025-04-10	9.4150	9.550000	9.120000	9.2925	-1.562%	11,503	-92.575%
2025-04-09	9.3500	9.480000	8.410000	9.4400	+0.532%	28,531	-92.691%
2025-04-08	9.4500	9.550000	8.560000	9.3900	+0.428%	24,438	-92.652%
2025-04-07	8.6200	9.550000	8.150000	9.3500	0.000%	26,453	-92.620%
2025-04-04	8.9800	9.670000	8.755000	9.3500	+3.889%	34,845	-92.620%
2025-04-03	8.9800	9.000000	8.560000	9.0000	+2.273%	7,542	-92.333%
2025-04-02	8.9845	9.200000	8.500000	8.8000	+2.924%	22,524	-92.159%
2025-04-01	8.7730	8.990000	8.500000	8.5500	-0.117%	15,823	-91.930%
2025-03-31	8.4300	9.240000	8.350000	8.5600	-1.496%	24,164	-91.939%
2025-03-28	8.8800	8.990000	8.380000	8.6900	-2.360%	20,845	-92.060%
2025-03-27	8.9900	9.200000	8.683400	8.9000	+0.679%	18,801	-92.247%
2025-03-26	8.2500	9.290000	8.250000	8.8400	-1.778%	27,737	-92.195%
2025-03-25	8.3500	9.400000	8.000000	9.0000	+7.143%	35,160	-92.333%
2025-03-24	9.8300	9.830000	7.810000	8.4000	-13.402%	20,228	-91.786%
2025-03-21	9.9900	9.990000	7.580000	9.7000	-3.000%	41,986	-92.887%
2025-03-20	9.3000	10.190000	6.400000	10.0000	+11.235%	111,119	-93.100%
2025-03-19	8.4000	9.100000	8.400000	8.9900	+7.665%	46,958	-92.325%
2025-03-18	7.3000	8.750000	7.290000	8.3500	+14.540%	127,173	-91.737%
2025-03-17	6.7500	7.490000	6.750000	7.2900	+8.000%	68,497	-90.535%
2025-03-14	6.4500	7.490000	6.450000	6.7500	+6.132%	68,198	-89.778%
2025-03-13	5.5600	6.580000	5.560000	6.3600	+4.433%	46,493	-89.151%
2025-03-12	5.4800	6.090000	5.400000	6.0900	+8.750%	72,184	-88.670%
2025-03-11	5.4000	5.840000	5.102000	5.6000	+4.673%	34,508	-87.679%
2025-03-10	5.6900	5.740000	4.910000	5.3500	-6.140%	80,864	-87.103%
2025-03-07	4.9000	5.790000	4.900000	5.7000	+16.327%	48,806	-87.895%
2025-03-06	5.5200	5.720000	4.740000	4.9000	-8.411%	40,031	-85.918%
2025-03-05	5.0200	5.560000	5.020000	5.3500	+6.595%	28,107	-87.103%
2025-03-04	5.3300	5.330000	4.480000	5.0190	-5.835%	37,501	-86.252%
2025-03-03	5.4400	5.650000	4.950000	5.3300	-1.296%	11,915	-87.054%
2025-02-28	4.9700	5.890000	4.870000	5.4000	+9.312%	51,129	-87.222%
2025-02-27	5.3400	5.340000	4.710000	4.9400	-1.984%	56,173	-86.032%
2025-02-26	5.0400	5.500000	4.590000	5.0400	+1.408%	58,293	-86.310%
2025-02-25	5.0000	5.170000	4.490000	4.9700	-3.495%	37,810	-86.117%
2025-02-24	5.1500	5.200000	4.760000	5.1500	+3.000%	67,743	-86.602%
2025-02-21	5.0000	5.190000	4.664000	5.0000	+0.200%	84,678	-86.200%
2025-02-20	5.0200	5.100000	4.500000	4.9900	-1.188%	116,683	-86.172%
2025-02-19	4.9300	5.280000	3.940000	5.0500	+3.061%	223,447	-86.337%
2025-02-18	3.5500	5.000000	2.625000	4.9000	+48.485%	633,449	-85.918%
2025-02-14	1.3000	4.010000	1.300000	3.3000	+150.000%	1,358,227	-79.091%
2025-02-13	1.6500	1.880000	1.060000	1.3200	-20.121%	400,964	-47.727%
2025-02-12	1.7925	2.050000	1.610000	1.6525	+2.640%	8,032	-58.245%
2025-02-11	2.0000	2.090000	1.560000	1.6100	-19.500%	11,759	-57.143%
2025-02-10	1.8900	2.150000	1.890000	2.0000	+22.699%	16,011	-65.500%
2025-02-07	1.6900	1.805000	1.630000	1.6300	-9.444%	3,693	-57.669%
2025-02-06	1.7900	1.925000	1.687000	1.8000	+5.882%	3,011	-61.667%
2025-02-05	1.6200	1.950000	1.620000	1.7000	+4.294%	12,773	-59.412%
2025-02-04	1.5600	1.630000	1.540000	1.6300	+4.487%	3,052	-57.669%
2025-02-03	1.6000	1.890000	1.560000	1.5600	+13.043%	14,110	-55.769%
2025-01-31	1.4400	1.620000	1.330000	1.3800	-9.804%	6,583	-50.000%
2025-01-30	1.4375	1.540000	1.357500	1.5300	-1.290%	6,920	-54.902%
2025-01-29	1.6700	1.780000	1.360000	1.5500	-13.408%	21,872	-55.484%
2025-01-28	1.7800	1.900000	1.660000	1.7900	+1.705%	1,649	-61.453%
2025-01-27	1.7000	2.000000	1.700000	1.7600	-7.368%	3,094	-60.795%
2025-01-24	1.8500	2.537600	1.380000	1.9000	-2.564%	34,707	-63.684%
2025-01-23	2.4000	2.400000	1.480000	1.9500	-15.948%	19,583	-64.615%

.dark-mode .j4Pxhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4Pxhc{ 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