Dark

DBGIW
Digital Brands Group, Inc. Warrant
stock NASDAQ

Inactive

Dec 17, 2024

16.00USD+25.000%(+3.20)718

Pre-market

0.00USD-100.000%(-12.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-17	12.9000	16.0000	12.9000	16.0000	+25.000%	718	0.000%
2024-12-16	12.8300	12.8300	12.3000	12.8000	+0.787%	1,705	+25.000%
2024-12-13	12.6100	12.7000	12.6000	12.7000	+8.919%	1,346	+25.984%
2024-12-12	11.6600	11.6600	11.6600	11.6600	-17.305%	267	+37.221%
2024-12-11	14.1000	14.1000	14.1000	14.1000	-23.784%	111	+13.475%
2024-12-10	11.6700	18.5000	11.6700	18.5000	+60.035%	3,127	-13.514%
2024-12-09	11.5600	11.5600	11.5600	11.5600	-9.688%	276	+38.408%
2024-12-05	12.8000	12.8000	12.8000	12.8000	+6.489%	167	+25.000%
2024-12-04	10.9100	12.5600	10.9100	12.0200	-8.104%	3,727	+33.111%
2024-12-02	12.8000	13.6900	12.8000	13.0800	-13.090%	2,808	+22.324%
2024-11-20	15.0500	15.0500	15.0500	15.0500	-6.522%	350	+6.312%
2024-11-18	16.1000	16.1000	16.1000	16.1000	-23.333%	493	-0.621%
2024-11-15	14.0000	21.0000	14.0000	21.0000	+61.167%	2,725	-23.810%
2024-11-14	12.7000	13.0300	12.7000	13.0300	+11.272%	1,500	+22.794%
2024-11-13	12.1700	12.2000	11.6500	11.7100	-19.241%	1,627	+36.635%
2024-11-12	9.7500	21.9499	9.3000	14.5000	+61.111%	19,317	+10.345%
2024-11-11	9.8000	10.6900	8.7500	9.0000	-0.111%	5,271	+77.778%
2024-11-08	7.9000	9.0250	7.8000	9.0100	+14.051%	1,496	+77.580%
2024-11-07	9.9900	10.0000	7.2100	7.9000	-28.116%	2,630	+102.532%
2024-11-05	13.1000	13.1000	10.9750	10.9900	-18.593%	4,271	+45.587%
2024-11-04	13.8000	13.8000	11.9900	13.5000	+4.247%	2,441	+18.519%
2024-11-01	13.6000	13.6000	11.8300	12.9500	-0.385%	2,010	+23.552%
2024-10-31	11.4600	13.2000	11.4600	13.0000	+6.383%	3,291	+23.077%
2024-10-29	12.7900	12.7900	12.2200	12.2200	-2.162%	277	+30.933%
2024-10-25	12.0400	12.4900	10.3600	12.4900	-3.923%	1,364	+28.102%
2024-10-24	14.4300	15.1000	10.5100	13.0000	-14.754%	8,027	+23.077%
2024-10-23	15.9500	15.9500	14.5100	15.2500	-3.297%	2,742	+4.918%
2024-10-22	16.0000	21.1100	14.6400	15.7700	+0.638%	15,358	+1.458%
2024-10-21	15.2600	15.6700	15.0000	15.6700	+7.182%	1,400	+2.106%
2024-10-18	15.0000	15.0900	14.0000	14.6200	+4.429%	878	+9.439%
2024-10-16	13.6600	14.0000	13.5000	14.0000	+12.000%	3,072	+14.286%
2024-10-15	9.4200	12.5000	9.4200	12.5000	+25.881%	13,623	+28.000%
2024-10-14	9.3200	9.9300	9.3200	9.9300	-5.429%	1,038	+61.128%
2024-10-11	8.2900	11.1800	8.2900	10.5000	+37.615%	1,975	+52.381%
2024-10-10	9.6000	9.6000	7.5200	7.6300	-27.333%	3,637	+109.699%
2024-10-09	12.5100	12.5100	8.0200	10.5000	-17.647%	4,312	+52.381%
2024-10-08	15.6500	17.2700	9.7200	12.7500	-14.430%	10,744	+25.490%
2024-10-07	13.2000	14.9000	13.0000	14.9000	+21.040%	4,145	+7.383%
2024-10-04	12.5200	12.5200	11.0000	12.3100	-10.146%	1,102	+29.976%
2024-10-03	13.2800	13.7000	13.2800	13.7000	+2.776%	2,971	+16.788%
2024-10-02	13.3300	13.3300	13.3300	13.3300	+8.816%	110	+20.030%
2024-10-01	13.4300	13.4500	12.2500	12.2500	-10.256%	1,034	+30.612%
2024-09-27	13.6500	13.6500	13.6500	13.6500	-1.087%	202	+17.216%
2024-09-24	13.8000	13.8000	13.8000	13.8000	+11.650%	400	+15.942%
2024-09-20	13.6500	13.6500	11.9000	12.3600	-11.714%	1,543	+29.450%
2024-09-19	14.0000	14.0000	14.0000	14.0000	-0.143%	155	+14.286%
2024-09-17	11.3100	14.5000	11.3100	14.0200	+25.290%	4,121	+14.123%
2024-09-16	15.3000	15.3000	11.1900	11.1900	-22.828%	1,237	+42.985%
2024-09-12	15.1000	15.1000	14.5000	14.5000	-9.375%	780	+10.345%
2024-09-11	17.4000	17.4000	16.0000	16.0000	+0.629%	2,012	0.000%
2024-09-10	21.0000	23.0000	14.5400	15.9000	-24.214%	6,116	+0.629%
2024-09-09	18.6000	20.9800	18.0000	20.9800	+31.536%	6,575	-23.737%
2024-09-06	14.3700	15.9500	13.5500	15.9500	+17.452%	1,108	+0.313%
2024-09-05	13.2600	13.5800	13.2600	13.5800	+13.167%	992	+17.820%
2024-09-04	12.0000	12.0000	11.9500	12.0000	+3.448%	1,123	+33.333%
2024-09-03	11.6000	11.6000	11.6000	11.6000	+1.399%	1,200	+37.931%
2024-08-29	11.9900	11.9900	11.4400	11.4400	-0.087%	680	+39.860%
2024-08-28	11.4500	11.4500	11.4500	11.4500	-0.435%	420	+39.738%
2024-08-26	11.5000	11.5000	11.5000	11.5000	-0.260%	700	+39.130%
2024-08-23	11.5100	11.5400	11.5100	11.5300	+1.855%	850	+38.768%
2024-08-20	11.3200	11.3200	11.3200	11.3200	+1.890%	401	+41.343%
2024-08-19	10.1100	11.1200	10.1100	11.1100	-4.307%	1,861	+44.014%
2024-08-16	11.6100	11.6100	11.6100	11.6100	0.000%	369	+37.812%
2024-08-14	11.6900	11.6900	11.6100	11.6100	+0.433%	420	+37.812%
2024-08-13	11.5600	11.5600	11.5600	11.5600	+0.434%	401	+38.408%
2024-08-12	9.1200	11.7500	9.1200	11.5100	+2.676%	1,692	+39.010%
2024-08-09	11.3100	11.3100	11.2100	11.2100	+7.788%	406	+42.730%
2024-08-08	10.4000	10.4000	10.4000	10.4000	-7.143%	1,015	+53.846%
2024-08-02	11.5000	11.5000	11.2000	11.2000	-18.723%	600	+42.857%
2024-07-30	10.1100	13.7800	10.1100	13.7800	+24.032%	4,826	+16.110%
2024-07-18	11.1100	11.1100	11.1100	11.1100	-2.544%	261	+44.014%
2024-06-26	10.0000	11.6000	10.0000	11.4000	+34.752%	2,230	+40.351%
2024-06-24	8.4600	8.4600	8.4600	8.4600	+5.750%	2,370	+89.125%
2024-06-21	8.0000	8.0000	8.0000	8.0000	-41.392%	102	+100.000%
2024-06-20	13.2000	14.9500	13.2000	13.6500	+4.198%	9,033	+17.216%
2024-06-18	12.8000	13.9800	12.7900	13.1000	+8.264%	8,516	+22.137%
2024-06-17	12.8400	14.6900	12.1000	12.1000	0.000%	8,159	+32.231%
2024-06-14	12.1000	12.1000	12.1000	12.1000	-3.200%	1,210	+32.231%
2024-06-13	13.2500	13.6000	12.5000	12.5000	-2.496%	6,807	+28.000%
2024-06-12	12.6200	12.8200	12.6200	12.8200	+1.585%	1,079	+24.805%
2024-06-11	12.9000	13.9300	12.6200	12.6200	+0.238%	3,527	+26.783%
2024-06-10	11.2000	12.5900	11.2000	12.5900	+12.411%	3,591	+27.085%
2024-06-06	11.2000	11.2000	11.2000	11.2000	+1.818%	1,075	+42.857%
2024-06-05	11.8000	11.8000	11.0000	11.0000	+20.614%	984	+45.455%
2024-06-03	9.1200	9.1200	9.1200	9.1200	+6.047%	683	+75.439%
2024-05-30	8.6000	8.6000	8.6000	8.6000	-9.474%	101	+86.047%
2024-05-29	9.5000	9.5000	9.5000	9.5000	-16.667%	107	+68.421%
2024-05-28	11.4000	11.4000	11.4000	11.4000	-8.800%	104	+40.351%
2024-05-22	13.0000	13.0000	12.5000	12.5000	-14.384%	809	+28.000%
2024-05-20	14.6000	14.6000	14.6000	14.6000	+16.800%	102	+9.589%
2024-05-17	12.5000	12.5000	12.5000	12.5000	+15.207%	105	+28.000%
2024-05-16	8.6300	10.8500	8.6300	10.8500	+50.277%	335	+47.465%
2024-05-14	7.2200	7.2200	7.2200	7.2200	+21.549%	602	+121.607%
2024-05-09	5.9400	5.9400	5.9400	5.9400	-4.808%	104	+169.360%
2024-05-08	6.2400	6.2400	6.2400	6.2400	-19.380%	115	+156.410%
2024-05-03	7.3100	7.7400	7.3100	7.7400	+8.252%	206	+106.718%
2024-05-02	7.4700	7.4700	7.1500	7.1500	+0.704%	600	+123.776%
2024-04-30	6.6000	7.1000	6.6000	7.1000	+16.969%	506	+125.352%
2024-04-23	6.0700	6.0700	6.0700	6.0700	-8.996%	300	+163.591%
2024-04-22	5.8000	6.6700	5.8000	6.6700	+3.571%	300	+139.880%
2024-04-17	6.4400	6.4400	6.4400	6.4400	+7.333%	102	+148.447%
2024-04-09	5.2000	6.0000	5.0000	6.0000	-26.829%	682	+166.667%
2024-04-08	8.2000	8.2000	8.2000	8.2000	-32.399%	187	+95.122%
2024-04-04	12.1300	12.1300	12.1300	12.1300	+15.744%	403	+31.904%
2024-03-28	10.4800	10.4800	10.4800	10.4800	+9.281%	100	+52.672%
2024-03-26	9.5900	9.5900	9.5900	9.5900	-1.134%	700	+66.840%
2024-03-22	9.5000	9.7000	9.5000	9.7000	+18.580%	804	+64.948%
2024-03-18	8.1801	8.1801	8.1801	8.1801	-36.539%	150	+95.597%
2024-03-13	13.2400	13.2400	12.5600	12.8900	+1.098%	1,402	+24.127%
2024-03-08	13.3000	13.3000	12.7500	12.7500	-4.851%	2,655	+25.490%
2024-03-07	14.0000	14.0000	13.4000	13.4000	-2.899%	2,838	+19.403%
2024-03-06	13.0000	13.8000	13.0000	13.8000	-0.361%	1,612	+15.942%
2024-03-05	12.9800	13.8500	11.0100	13.8500	+39.196%	2,008	+15.523%
2024-02-23	8.2000	9.9500	8.2000	9.9500	+17.059%	902	+60.804%
2024-02-22	7.4000	8.5000	7.4000	8.5000	+14.865%	602	+88.235%
2024-02-21	7.4000	7.4000	7.4000	7.4000	0.000%	600	+116.216%
2024-02-15	7.4000	7.4000	7.4000	7.4000	-7.731%	200	+116.216%
2024-02-14	7.9000	8.0200	7.9000	8.0200	-13.297%	216	+99.501%
2024-02-13	9.0000	9.2500	9.0000	9.2500	+15.625%	1,988	+72.973%
2024-02-07	8.0000	8.0000	8.0000	8.0000	+5.133%	738	+100.000%
2024-02-06	6.9900	7.6094	6.9900	7.6094	+7.935%	805	+110.266%
2024-02-05	7.0500	7.0500	7.0500	7.0500	-16.568%	109	+126.950%
2024-01-29	8.4500	8.4500	8.4500	8.4500	-22.690%	116	+89.349%
2024-01-25	12.0000	12.0000	10.9300	10.9300	+54.161%	764	+46.386%
2024-01-16	7.0900	7.0900	7.0900	7.0900	-6.711%	675	+125.670%
2023-12-29	7.6000	7.6000	7.6000	7.6000	-13.734%	160	+110.526%
2023-12-22	8.8100	8.8100	8.8100	8.8100	-34.741%	105	+81.612%
2023-12-14	13.5000	13.5000	13.5000	13.5000	-9.639%	200	+18.519%
2023-12-12	14.9400	14.9400	14.9400	14.9400	+57.263%	1,112	+7.095%
2023-12-08	9.5000	9.5000	9.5000	9.5000	+1.279%	358	+68.421%
2023-11-28	11.4000	11.9000	9.3800	9.3800	-9.808%	705	+70.576%
2023-11-20	10.4000	10.4000	10.4000	10.4000	+9.474%	110	+53.846%
2023-11-17	12.5000	12.5000	9.5000	9.5000	-17.391%	2,260	+68.421%
2023-11-16	11.7500	11.8200	11.5000	11.5000	-7.407%	1,520	+39.130%
2023-11-15	12.4200	12.4200	12.4200	12.4200	+3.500%	1,216	+28.824%
2023-11-14	12.0000	12.0000	12.0000	12.0000	-4.837%	1,817	+33.333%
2023-11-13	11.5600	12.6100	11.5600	12.6100	+9.083%	1,792	+26.883%
2023-11-08	12.1000	12.1000	11.5600	11.5600	+9.990%	438	+38.408%
2023-11-03	10.5100	10.5100	10.5100	10.5100	-20.379%	509	+52.236%
2023-11-02	9.0600	14.0200	9.0600	13.2000	+11.486%	2,140	+21.212%
2023-11-01	11.8400	11.8400	11.8400	11.8400	+13.628%	733	+35.135%
2023-10-31	10.5400	10.5400	10.4200	10.4200	+15.907%	2,295	+53.551%
2023-10-27	6.8000	8.9900	6.8000	8.9900	+28.429%	1,105	+77.976%
2023-10-26	7.4600	7.5000	7.0000	7.0000	+12.000%	1,670	+128.571%
2023-10-20	7.3000	7.3000	6.2500	6.2500	-3.846%	814	+156.000%
2023-10-17	6.5000	6.5000	6.5000	6.5000	+6.557%	614	+146.154%
2023-10-16	6.0000	6.1000	6.0000	6.1000	-12.482%	1,730	+162.295%
2023-10-11	6.3400	6.9700	6.3400	6.9700	+16.167%	1,371	+129.555%
2023-10-10	6.0000	6.0000	6.0000	6.0000	-24.718%	824	+166.667%
2023-10-06	6.5500	7.9700	6.5500	7.9700	+2.442%	283	+100.753%
2023-10-05	6.0600	7.7800	6.0600	7.7800	+12.754%	461	+105.656%
2023-10-04	4.2000	6.9000	4.2000	6.9000	+6.154%	1,622	+131.884%
2023-10-03	6.5000	7.9900	6.5000	6.5000	-21.592%	580	+146.154%
2023-09-29	8.0000	8.2900	6.1000	8.2900	+23.731%	452	+93.004%
2023-09-28	7.0000	7.0000	5.6900	6.7000	+11.667%	1,385	+138.806%
2023-09-27	6.0000	6.0000	6.0000	6.0000	-8.397%	804	+166.667%
2023-09-26	6.5500	6.5500	6.5500	6.5500	-12.667%	656	+144.275%
2023-09-25	7.5000	7.5000	7.5000	7.5000	-13.594%	803	+113.333%
2023-09-22	6.8000	8.6800	6.8000	8.6800	+0.930%	1,028	+84.332%
2023-09-20	8.6000	8.6000	8.6000	8.6000	-13.914%	111	+86.047%
2023-09-13	10.0800	10.0800	9.9900	9.9900	-20.714%	139	+60.160%
2023-09-06	12.6000	12.6000	12.6000	12.6000	+2.273%	228	+26.984%
2023-09-05	9.6000	13.9800	9.6000	12.3200	+2.071%	2,233	+29.870%
2023-09-01	12.5000	13.0600	10.0000	12.0700	-13.786%	1,545	+32.560%
2023-08-31	17.5300	20.0000	14.0000	14.0000	-17.647%	6,630	+14.286%
2023-08-30	14.1000	17.0000	14.1000	17.0000	+30.769%	5,261	-5.882%
2023-08-29	12.3000	14.4900	10.7600	13.0000	-6.676%	3,030	+23.077%
2023-08-25	11.1600	15.7000	11.1600	13.9300	+5.932%	7,788	+14.860%
2023-08-24	13.1500	13.1500	13.1500	13.1500	+9.583%	623	+21.673%
2023-08-23	12.0000	12.0000	12.0000	12.0000	+9.589%	235	+33.333%
2023-08-22	15.5599	15.5599	10.9500	10.9500	+4.785%	805	+46.119%
2023-08-21	10.4500	10.4500	10.4500	10.4500	+16.111%	205	+53.110%
2023-08-18	9.0000	9.0000	9.0000	9.0000	+16.883%	111	+77.778%
2023-08-17	7.7000	7.7000	7.7000	7.7000	+27.063%	108	+107.792%
2023-08-16	6.0600	6.0600	6.0600	6.0600	+20.238%	103	+164.026%
2023-08-09	5.0400	5.0400	5.0400	5.0400	+1.205%	221	+217.460%
2023-08-07	4.5500	4.9800	4.5500	4.9800	+9.451%	201	+221.285%
2023-08-04	4.5500	4.5500	4.5500	4.5500	-13.168%	200	+251.648%
2023-07-12	5.2400	5.2400	5.2400	5.2400	+14.912%	207	+205.344%
2023-07-11	4.5600	4.6800	4.5600	4.5600	-0.219%	1,205	+250.877%
2023-07-06	5.8000	5.8000	4.5700	4.5700	-23.322%	683	+250.109%
2023-06-08	4.4000	5.9600	4.4000	5.9600	+31.278%	1,536	+168.456%
2023-06-07	4.5400	4.5400	4.5400	4.5400	-9.381%	354	+252.423%
2023-06-05	4.5900	5.0100	3.8700	5.0100	+78.999%	1,669	+219.361%
2023-06-02	4.5200	6.5300	2.7989	2.7989	-42.880%	4,531	+471.653%
2023-06-01	4.9000	4.9000	4.9000	4.9000	+14.219%	872	+226.531%
2023-05-31	4.0000	4.4400	3.8200	4.2900	+10.000%	1,908	+272.960%
2023-05-25	3.9000	3.9000	3.9000	3.9000	-5.109%	358	+310.256%
2023-05-22	4.6775	4.6775	4.1100	4.1100	+13.536%	800	+289.294%
2023-05-19	3.3600	3.7900	2.0500	3.6200	-9.500%	1,553	+341.989%
2023-05-18	4.0300	4.9000	4.0000	4.0000	+33.779%	5,305	+300.000%
2023-05-17	1.2200	5.0000	1.2200	2.9900	+164.602%	34,423	+435.117%
2023-05-16	1.1500	1.4500	1.1300	1.1300	-7.377%	7,375	+1,315.929%
2023-05-15	1.0500	1.4900	1.0500	1.2200	+5.172%	6,619	+1,211.475%
2023-05-12	1.0900	1.1600	1.0900	1.1600	-4.132%	1,037	+1,279.310%
2023-05-11	1.1600	1.2600	1.1600	1.2100	+9.009%	822	+1,222.314%
2023-05-10	1.0700	1.1100	1.0700	1.1100	-5.932%	305	+1,341.441%
2023-05-09	1.1800	1.1800	1.1800	1.1800	-26.250%	289	+1,255.932%
2023-05-08	1.1500	1.6000	1.1500	1.6000	+11.111%	1,050	+900.000%
2023-05-03	2.7200	2.8300	1.2900	1.4400	-11.656%	18,789	+1,011.111%
2023-05-01	1.6300	1.6300	1.6300	1.6300	0.000%	198	+881.595%
2023-04-28	1.6800	4.9700	1.6300	1.6300	+5.161%	10,811	+881.595%
2023-04-27	0.8900	1.5500	0.7001	1.5500	+63.158%	9,292	+932.258%
2023-04-26	1.0000	1.0000	0.9500	0.9500	-14.414%	308	+1,584.211%
2023-04-25	0.7000	1.1100	0.7000	1.1100	+5.714%	539	+1,341.441%
2023-04-20	0.9090	1.0500	0.9000	1.0500	+9.375%	819	+1,423.810%
2023-04-19	1.0400	1.0400	0.9000	0.9600	+1.191%	1,405	+1,566.667%
2023-04-18	1.0000	1.0500	0.8187	0.9487	-25.883%	6,652	+1,586.518%
2023-04-17	1.2800	1.2800	1.2800	1.2800	+25.490%	531	+1,150.000%
2023-04-12	1.6700	1.6700	1.0200	1.0200	-27.143%	1,628	+1,468.627%
2023-04-06	1.0000	1.4000	1.0000	1.4000	+41.414%	734	+1,042.857%
2023-04-05	1.0000	1.0000	0.9900	0.9900	-3.883%	702	+1,516.162%
2023-04-04	1.0900	1.0900	1.0000	1.0300	-33.117%	476	+1,453.398%
2023-03-06	1.5400	1.5400	1.5400	1.5400	-19.372%	351	+938.961%
2023-02-28	1.9100	1.9100	1.9100	1.9100	+26.490%	267	+737.696%
2023-02-22	1.5300	1.5300	1.5100	1.5100	-16.575%	432	+959.603%
2023-02-17	1.6100	1.8100	1.6100	1.8100	-4.233%	902	+783.978%
2023-02-10	1.7000	1.8900	1.7000	1.8900	-5.500%	334	+746.561%
2023-02-08	1.8600	2.0000	1.8600	2.0000	-3.382%	309	+700.000%
2023-02-07	2.2200	2.2200	1.9700	2.0700	+14.365%	743	+672.947%
2023-02-02	1.8900	1.8900	1.8100	1.8100	-5.236%	304	+783.978%
2023-02-01	1.5001	1.9100	1.5001	1.9100	-9.906%	452	+737.696%
2023-01-30	2.1200	2.1200	2.1200	2.1200	+23.256%	170	+654.717%
2023-01-27	1.7200	1.7200	1.7200	1.7200	-9.474%	279	+830.233%
2023-01-25	1.9000	1.9000	1.9000	1.9000	+9.195%	171	+742.105%
2023-01-24	1.7400	1.7400	1.7400	1.7400	-2.247%	203	+819.540%
2023-01-23	1.8100	1.8600	1.7800	1.7800	-12.315%	829	+798.876%
2023-01-20	1.7800	2.1200	1.7600	2.0300	-8.969%	555	+688.177%
2023-01-17	2.1500	2.2300	2.1400	2.2300	+12.626%	871	+617.489%
2023-01-12	2.1400	2.2400	1.9800	1.9800	-1.000%	1,251	+708.081%
2023-01-11	2.0000	2.0000	2.0000	2.0000	-2.439%	103	+700.000%
2023-01-06	2.0500	2.0500	2.0500	2.0500	+2.500%	403	+680.488%
2022-12-30	2.2500	2.2500	1.9400	2.0000	-8.257%	604	+700.000%
2022-12-29	1.7900	2.2500	1.7000	2.1800	-0.909%	3,895	+633.945%
2022-12-28	2.2800	2.5000	2.0900	2.2000	+15.789%	2,014	+627.273%
2022-12-27	1.5600	2.4300	1.5000	1.9000	+2.151%	12,118	+742.105%
2022-12-23	1.5700	1.9300	1.5000	1.8600	-7.000%	3,413	+760.215%
2022-12-22	1.1800	2.6600	1.1800	2.0000	+11.732%	26,186	+700.000%
2022-12-19	1.8100	1.8100	1.7900	1.7900	-8.205%	427	+793.855%
2022-12-15	1.5600	1.9500	1.5600	1.9500	+3.723%	1,006	+720.513%
2022-12-13	1.7000	2.1000	1.7000	1.8800	-1.571%	2,006	+751.064%
2022-12-12	1.6200	2.1400	1.6200	1.9100	-11.574%	1,330	+737.696%
2022-12-09	1.3300	2.2100	1.3300	2.1600	+24.855%	14,115	+640.741%
2022-12-08	2.3000	2.3000	1.7300	1.7300	-6.486%	1,711	+824.855%
2022-12-07	2.2500	2.2500	1.5200	1.8500	0.000%	19,517	+764.865%
2022-12-06	1.3700	2.0000	1.3700	1.8500	+2.778%	16,352	+764.865%
2022-12-05	1.1600	2.5299	1.0701	1.8000	-29.134%	32,090	+788.889%
2022-11-29	2.7600	2.7600	2.0800	2.5400	-29.640%	2,219	+529.921%
2022-11-28	4.5000	4.5000	3.6100	3.6100	+17.974%	1,272	+343.213%
2022-11-25	3.0500	3.0600	3.0500	3.0600	-4.375%	402	+422.876%
2022-11-23	3.2000	3.2000	3.2000	3.2000	-0.312%	604	+400.000%
2022-11-22	3.2200	3.2200	3.2100	3.2100	+6.291%	609	+398.442%
2022-11-17	2.7000	3.0200	2.7000	3.0200	-24.500%	963	+429.801%
2022-11-10	3.5000	4.0201	3.2750	4.0000	-18.699%	2,174	+300.000%
2022-11-09	4.9000	5.1600	4.7500	4.9200	-1.600%	4,339	+225.203%
2022-11-08	2.5700	5.0000	2.2000	5.0000	+21.065%	5,042	+220.000%
2022-11-07	4.1300	4.1300	4.1300	4.1300	+0.243%	407	+287.409%
2022-11-04	0.9911	6.1500	0.9911	4.1200	-48.500%	12,808	+288.350%
2022-11-03	6.9800	9.0000	3.1000	8.0000	+33.556%	299	+100.000%
2022-11-02	4.2000	6.0000	4.2000	5.9900	-14.060%	67	+167.112%
2022-11-01	5.0000	6.9800	2.0100	6.9700	+31.015%	282	+129.555%
2022-10-31	6.4900	6.4900	3.4900	5.3200	+600.000%	123	+200.752%
2022-10-28	1.0000	1.0000	0.7100	0.7600	-89.096%	30	+2,005.263%
2022-10-27	6.9800	6.9900	6.9700	6.9700	+13.333%	16	+129.555%
2022-10-26	2.3500	7.8000	2.0000	6.1500	+25.536%	523	+160.163%
2022-10-25	5.0000	5.0000	2.5000	4.8990	+2.063%	28	+226.597%
2022-10-21	5.2400	5.2400	3.0100	4.8000	+60.000%	87	+233.333%
2022-10-20	5.0000	5.0000	3.0000	3.0000	+24.481%	56	+433.333%
2022-10-19	5.0000	5.0000	2.4100	2.4100	-51.800%	12	+563.900%
2022-10-18	5.0000	5.0000	5.0000	5.0000	0.000%	10	+220.000%
2022-10-12	5.5000	5.5000	5.0000	5.0000	-3.288%	9	+220.000%
2022-10-11	5.1700	5.3100	5.1700	5.1700	-69.588%	13	+209.478%
2022-10-10	5.1600	17.0000	5.1600	17.0000	+183.333%	7	-5.882%
2022-09-29	6.2500	6.2500	6.0000	6.0000	-4.913%	7	+166.667%
2022-09-26	6.3100	6.3100	6.3100	6.3100	-21.615%	2	+153.566%
2022-09-23	11.0000	11.0000	8.0500	8.0500	-8.000%	6	+98.758%
2022-09-22	10.0000	10.0000	8.7500	8.7500	-37.500%	33	+82.857%
2022-09-21	6.0500	14.0000	5.0200	14.0000	+100.000%	18	+14.286%
2022-09-20	18.0000	18.0000	7.0000	7.0000	+35.659%	4	+128.571%
2022-09-16	5.1600	5.1600	5.1600	5.1600	-35.500%	3	+210.078%
2022-09-08	7.0300	8.0000	7.0300	8.0000	-55.506%	5	+100.000%
2022-08-31	17.9800	17.9800	17.9800	17.9800	+160.958%	1	-11.012%
2022-08-25	6.8700	6.8900	6.8700	6.8900	+12.951%	42	+132.221%
2022-08-24	4.2200	24.9800	4.2200	6.1000	-30.046%	63	+162.295%
2022-08-19	10.0000	10.7200	8.7200	8.7200	+19.289%	5	+83.486%
2022-08-17	7.7100	8.3000	6.9500	7.3100	-51.234%	144	+118.878%
2022-08-15	7.5100	15.0000	5.2900	14.9900	+49.900%	134	+6.738%
2022-08-11	10.0600	11.9700	10.0000	10.0000	+10.988%	21	+60.000%
2022-08-10	9.0000	9.0100	9.0000	9.0100	+0.783%	3	+77.580%
2022-08-09	7.5000	8.9400	7.5000	8.9400	+27.714%	3	+78.971%
2022-08-08	7.0000	7.0000	7.0000	7.0000	+1.301%	123	+128.571%
2022-08-05	3.8100	7.6900	3.1600	6.9101	-21.920%	52	+131.545%
2022-08-04	8.8500	8.8500	8.8500	8.8500	-11.055%	2	+80.791%
2022-08-03	3.0600	9.9500	3.0600	9.9500	+29.564%	21	+60.804%
2022-08-02	2.5200	7.6796	2.5000	7.6796	-25.729%	50	+108.344%
2022-07-28	9.1000	10.3400	9.1000	10.3400	-14.333%	15	+54.739%
2022-07-26	8.7100	12.0800	8.7100	12.0700	-13.601%	23	+32.560%
2022-07-22	13.9700	13.9700	13.9700	13.9700	+74.407%	10	+14.531%
2022-07-21	8.0000	8.0100	8.0000	8.0100	+0.125%	52	+99.750%
2022-07-20	8.0000	8.8900	8.0000	8.0000	0.000%	234	+100.000%
2022-07-19	7.0900	8.0000	6.9900	8.0000	+12.835%	179	+100.000%
2022-07-18	8.1000	8.1400	6.0100	7.0900	-33.676%	713	+125.670%
2022-07-15	15.0000	15.0000	10.6900	10.6900	-33.062%	18	+49.673%
2022-07-14	10.6800	15.9700	10.6800	15.9700	+45.579%	11	+0.188%
2022-07-13	15.5000	15.5000	10.0100	10.9700	+21.889%	75	+45.852%
2022-07-12	9.0000	9.0000	9.0000	9.0000	-45.455%	5	+77.778%
2022-07-11	27.0000	27.0000	13.5000	16.5000	+33.837%	25	-3.030%
2022-07-08	14.0000	14.0000	11.5049	12.3284	-54.441%	18	+29.782%
2022-07-07	20.0000	29.0000	18.0000	27.0600	+43.297%	49	-40.872%
2022-07-06	12.8800	19.0000	12.8800	18.8839	+36.346%	13	-15.272%
2022-07-05	13.8500	13.8500	13.8500	13.8500	-1.071%	1	+15.523%
2022-07-01	18.0000	18.0000	10.0000	14.0000	-15.561%	29	+14.286%
2022-06-15	14.8500	16.5800	14.8500	16.5800	+53.519%	20	-3.498%
2022-06-14	14.0000	19.0000	9.9100	10.8000	+2.759%	113	+48.148%
2022-06-13	10.5100	10.5100	10.5100	10.5100	-7.645%	1	+52.236%
2022-06-10	21.5700	21.5700	10.5900	11.3800	-15.641%	23	+40.598%
2022-06-09	13.4899	13.4899	13.4899	13.4899	+41.999%	10	+18.607%
2022-06-08	16.3000	16.3000	9.2000	9.5000	+3.149%	92	+68.421%
2022-06-07	10.2000	10.2000	9.2100	9.2100	-11.866%	62	+73.724%
2022-06-03	11.5000	13.5000	10.4499	10.4500	-9.130%	205	+53.110%
2022-06-02	10.6050	14.0000	10.6050	11.5000	+29.944%	97	+39.130%
2022-06-01	8.5600	14.1700	8.5600	8.8500	-26.738%	3	+80.791%
2022-05-27	20.8900	21.6300	12.0800	12.0800	-18.926%	31	+32.450%
2022-05-26	15.7000	15.7000	9.3000	14.9000	+6.505%	3	+7.383%
2022-05-25	13.9900	14.0000	13.9900	13.9900	+9.984%	26	+14.367%
2022-05-24	14.3000	14.3000	11.5600	12.7200	-44.112%	19	+25.786%
2022-05-20	28.9900	28.9900	22.7600	22.7600	+74.941%	10	-29.701%
2022-05-19	13.0101	13.0101	13.0101	13.0101	+0.078%	2	+22.981%
2022-05-18	13.0000	13.0000	13.0000	13.0000	-11.565%	2	+23.077%
2022-05-17	15.0000	15.0000	14.7000	14.7000	+2.083%	13	+8.844%
2022-05-16	11.1730	14.4000	11.1730	14.4000	+20.000%	14	+11.111%
2022-05-12	12.0000	12.0000	11.9900	12.0000	+4.621%	8	+33.333%
2022-05-11	15.0000	15.0000	11.4700	11.4700	-24.390%	62	+39.494%
2022-05-09	18.0000	18.0000	15.1700	15.1700	-7.274%	27	+5.471%
2022-05-06	20.0000	20.0000	14.0000	16.3600	-44.916%	204	-2.200%
2022-05-05	38.0000	38.0000	29.7000	29.7000	+18.800%	8	-46.128%
2022-05-04	35.0000	35.0000	25.0000	25.0000	-7.919%	87	-36.000%
2022-05-03	40.0000	40.0000	27.1500	27.1500	-30.385%	65	-41.068%
2022-05-02	41.5000	41.5000	34.4000	39.0000	+13.011%	34	-58.974%
2022-04-29	35.5000	35.5000	33.0100	34.5100	-12.032%	89	-53.637%
2022-04-27	45.9800	45.9800	39.2301	39.2301	+2.455%	6	-59.215%
2022-04-26	38.2901	38.2901	38.2901	38.2901	-21.937%	4	-58.214%
2022-04-25	49.0101	49.0500	49.0000	49.0500	+0.102%	5	-67.380%
2022-04-20	48.0000	49.0000	48.0000	49.0000	+16.224%	3	-67.347%
2022-04-19	43.5000	48.0000	42.1600	42.1600	-24.444%	76	-62.049%
2022-04-18	46.9700	55.9000	46.0000	55.8000	+24.000%	19	-71.326%
2022-04-14	50.0000	50.0000	41.8300	45.0000	-15.414%	27	-64.444%
2022-04-12	57.9800	57.9900	37.5300	53.2000	-9.800%	99	-69.925%
2022-04-11	42.1225	58.9800	42.1225	58.9800	-0.017%	12	-72.872%
2022-04-06	58.9900	58.9900	58.9900	58.9900	+35.112%	7	-72.877%
2022-04-05	43.6599	43.6700	43.6599	43.6600	-2.978%	22	-63.353%
2022-04-04	45.0000	45.0000	44.8800	45.0000	+12.500%	65	-64.444%
2022-04-01	51.0000	52.1973	40.0000	40.0000	-20.080%	145	-60.000%
2022-03-31	53.9800	58.5200	50.0100	50.0500	+15.163%	157	-68.032%
2022-03-30	49.9799	50.0000	43.4600	43.4600	+1.046%	56	-63.185%
2022-03-29	49.9900	50.0000	33.1100	43.0100	-10.452%	56	-62.799%
2022-03-28	50.0100	56.0000	45.0800	48.0300	+37.189%	170	-66.687%
2022-03-25	45.0000	45.0300	35.0100	35.0100	-20.432%	8	-54.299%
2022-03-23	49.9800	49.9800	44.0000	44.0000	+46.520%	3	-63.636%
2022-03-17	30.0300	30.0300	30.0300	30.0300	-32.395%	1	-46.720%
2022-03-15	54.9799	54.9799	44.0000	44.4200	-5.509%	65	-63.980%
2022-03-11	43.9300	56.9900	43.9300	47.0100	+26.712%	144	-65.965%
2022-03-09	34.0000	37.1000	34.0000	37.1000	+5.849%	4	-56.873%
2022-03-08	35.0500	35.0500	35.0000	35.0500	+0.834%	3	-54.351%
2022-03-07	44.9900	47.0100	31.0000	34.7600	-30.480%	681	-53.970%
2022-03-02	46.0000	50.0500	45.0900	50.0000	+19.048%	289	-68.000%
2022-03-01	42.0101	42.0101	42.0000	42.0000	+5.000%	15	-61.905%
2022-02-28	37.9900	41.8700	37.8408	40.0000	+0.050%	199	-60.000%
2022-02-24	36.9600	39.9900	36.9600	39.9800	+29.009%	93	-59.980%
2022-02-23	30.9799	30.9900	30.9778	30.9900	-11.457%	7	-48.370%

.dark-mode .hs0Mdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hs0Mdq{ color: #333333; background-color: white; border: 2px solid #333333; }DBGIWDigital Brands Group, Inc. Warrantstock NASDAQ

DBGIW
Digital Brands Group, Inc. Warrant
stock NASDAQ