Dark

DTC
Solo Brands, Inc.
stock NYSE

Inactive

Jul 23, 2025

19.55USD-3.361%(-0.68)19,642

Pre-market

0.00USD-100.000%(-20.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-23	20.0500	20.800000	18.000000	19.5500	-3.361%	19,642	0.000%
2025-07-22	21.2000	23.600000	18.600000	20.2300	-3.206%	14,202	-3.361%
2025-07-21	21.0000	22.839900	17.020000	20.9000	-0.948%	19,778	-6.459%
2025-07-18	25.0000	33.430000	18.250000	21.1000	+21.474%	77,518	-7.346%
2025-05-22	17.3700	17.370000	17.370000	17.3700	+18,378.723%	300	+12.550%
2025-04-22	0.1100	0.110000	0.093300	0.0940	-7.933%	2,305,935	+20,697.872%
2025-04-21	0.1278	0.130000	0.088100	0.1021	-20.483%	1,963,818	+19,047.894%
2025-04-17	0.1261	0.130000	0.125000	0.1284	+1.824%	609,031	+15,125.857%
2025-04-16	0.1362	0.137301	0.121600	0.1261	-8.023%	1,272,868	+15,403.569%
2025-04-15	0.1491	0.149100	0.137000	0.1371	-4.858%	465,857	+14,159.664%
2025-04-14	0.1593	0.162900	0.144000	0.1441	-9.938%	1,098,280	+13,466.967%
2025-04-11	0.1445	0.160000	0.142100	0.1600	+8.035%	416,402	+12,118.750%
2025-04-10	0.1670	0.170000	0.148100	0.1481	-9.141%	553,657	+13,100.540%
2025-04-09	0.1500	0.163000	0.137600	0.1630	+12.336%	834,553	+11,893.865%
2025-04-08	0.1500	0.156900	0.144200	0.1451	+0.694%	371,550	+13,373.467%
2025-04-07	0.1513	0.151300	0.130900	0.1441	-1.301%	707,033	+13,466.967%
2025-04-04	0.1446	0.155000	0.128100	0.1460	+2.456%	775,349	+13,290.411%
2025-04-03	0.1520	0.157400	0.140000	0.1425	-10.938%	1,169,546	+13,619.298%
2025-04-02	0.1700	0.175000	0.154900	0.1600	-9.605%	1,229,900	+12,118.750%
2025-04-01	0.1700	0.183600	0.162800	0.1770	+5.483%	500,425	+10,945.198%
2025-03-31	0.1860	0.186000	0.154000	0.1678	-12.967%	1,777,411	+11,550.775%
2025-03-28	0.2100	0.211200	0.180900	0.1928	-7.084%	1,043,201	+10,040.041%
2025-03-27	0.1765	0.208500	0.176500	0.2075	+15.150%	2,003,199	+9,321.687%
2025-03-26	0.1865	0.200000	0.175400	0.1802	-2.436%	1,271,240	+10,749.057%
2025-03-25	0.2100	0.214900	0.182100	0.1847	-13.530%	2,117,527	+10,484.732%
2025-03-24	0.2207	0.231000	0.203300	0.2136	+1.714%	1,228,113	+9,052.622%
2025-03-21	0.2101	0.218400	0.198800	0.2100	+0.382%	1,006,460	+9,209.524%
2025-03-20	0.2200	0.234800	0.204201	0.2092	-9.711%	1,404,130	+9,245.124%
2025-03-19	0.2089	0.239000	0.207600	0.2317	+9.241%	2,276,132	+8,337.635%
2025-03-18	0.2200	0.230000	0.191000	0.2121	-7.783%	2,278,818	+9,117.350%
2025-03-17	0.2700	0.270000	0.216300	0.2300	-2.335%	1,549,674	+8,400.000%
2025-03-14	0.2300	0.272600	0.227600	0.2355	+7.045%	5,058,095	+8,201.486%
2025-03-13	0.2300	0.251900	0.202700	0.2200	-9.539%	3,089,917	+8,786.364%
2025-03-12	0.4688	0.468800	0.234000	0.2432	-62.870%	6,943,848	+7,938.651%
2025-03-11	0.6834	0.702000	0.640500	0.6550	+0.754%	277,750	+2,884.733%
2025-03-10	0.7200	0.720400	0.650000	0.6501	-7.918%	314,952	+2,907.230%
2025-03-07	0.7000	0.725000	0.668500	0.7060	-0.968%	208,182	+2,669.122%
2025-03-06	0.7311	0.746000	0.693300	0.7129	-3.296%	470,518	+2,642.320%
2025-03-05	0.7100	0.745000	0.710000	0.7372	+1.222%	145,546	+2,551.926%
2025-03-04	0.7000	0.745000	0.690200	0.7283	+4.386%	158,902	+2,584.333%
2025-03-03	0.7300	0.741300	0.690100	0.6977	-6.487%	225,946	+2,702.064%
2025-02-28	0.7500	0.752700	0.710400	0.7461	+0.607%	354,784	+2,520.292%
2025-02-27	0.8000	0.800100	0.741600	0.7416	-6.834%	567,563	+2,536.192%
2025-02-26	0.7890	0.807800	0.784500	0.7960	+0.734%	140,284	+2,356.030%
2025-02-25	0.8148	0.840000	0.790000	0.7902	-5.929%	246,270	+2,374.057%
2025-02-24	0.8400	0.879900	0.810000	0.8400	+1.205%	264,563	+2,227.381%
2025-02-21	0.8945	0.894500	0.780000	0.8300	-4.882%	909,882	+2,255.422%
2025-02-20	0.9200	0.920000	0.860000	0.8726	-1.745%	169,696	+2,140.431%
2025-02-19	0.9501	0.950100	0.880000	0.8881	-10.293%	618,953	+2,101.329%
2025-02-18	1.0000	1.000000	0.965300	0.9900	-0.632%	107,752	+1,874.747%
2025-02-14	0.9500	0.997700	0.945000	0.9963	+2.924%	119,265	+1,862.260%
2025-02-13	0.9000	0.970000	0.892351	0.9680	+7.460%	181,747	+1,919.628%
2025-02-12	0.9331	0.938000	0.900000	0.9008	-3.658%	272,520	+2,070.293%
2025-02-11	0.9500	0.970000	0.930100	0.9350	-2.736%	153,002	+1,990.909%
2025-02-10	0.9300	0.998800	0.890300	0.9613	+5.637%	243,403	+1,933.704%
2025-02-07	0.9222	0.939900	0.900100	0.9100	-1.813%	186,919	+2,048.352%
2025-02-06	0.9352	0.955600	0.921200	0.9268	+0.816%	166,190	+2,009.409%
2025-02-05	0.9302	0.958000	0.911000	0.9193	-0.076%	223,399	+2,026.618%
2025-02-04	0.9700	0.970000	0.904000	0.9200	-3.148%	208,525	+2,025.000%
2025-02-03	0.9663	0.990000	0.949900	0.9499	-3.071%	123,464	+1,958.111%
2025-01-31	1.0000	1.010000	0.980000	0.9800	-1.853%	320,911	+1,894.898%
2025-01-30	1.0200	1.025900	0.990000	0.9985	-2.108%	194,909	+1,857.937%
2025-01-29	1.0600	1.060000	1.000000	1.0200	-1.923%	152,034	+1,816.667%
2025-01-28	1.0400	1.047500	1.020000	1.0400	0.000%	128,464	+1,779.808%
2025-01-27	1.0200	1.080000	1.020000	1.0400	0.000%	146,119	+1,779.808%
2025-01-24	1.0400	1.070000	1.030000	1.0400	0.000%	406,680	+1,779.808%
2025-01-23	1.0500	1.060000	1.030000	1.0400	-1.887%	225,377	+1,779.808%
2025-01-22	1.0700	1.090000	1.060000	1.0600	-0.935%	157,699	+1,744.340%
2025-01-21	1.0800	1.080000	1.040000	1.0700	+1.905%	215,729	+1,727.103%
2025-01-17	1.0700	1.080000	1.040000	1.0500	0.000%	149,971	+1,761.905%
2025-01-16	1.0400	1.080000	1.030000	1.0500	0.000%	152,872	+1,761.905%
2025-01-15	1.0800	1.080000	1.040000	1.0500	0.000%	135,090	+1,761.905%
2025-01-14	1.0600	1.080000	1.040000	1.0500	-0.943%	180,723	+1,761.905%
2025-01-13	1.0600	1.080000	1.050000	1.0600	0.000%	196,403	+1,744.340%
2025-01-10	1.0800	1.090000	1.050000	1.0600	-1.852%	150,064	+1,744.340%
2025-01-08	1.1100	1.110000	1.070000	1.0800	-2.703%	241,149	+1,710.185%
2025-01-07	1.1800	1.185000	1.090000	1.1100	-3.478%	252,649	+1,661.261%
2025-01-06	1.1800	1.200000	1.150000	1.1500	0.000%	198,279	+1,600.000%
2025-01-03	1.1600	1.190000	1.140000	1.1500	-0.862%	385,112	+1,600.000%
2025-01-02	1.1400	1.230000	1.140000	1.1600	+1.754%	299,882	+1,585.345%
2024-12-31	1.1800	1.180000	1.095000	1.1400	-0.870%	658,180	+1,614.912%
2024-12-30	1.0800	1.180000	1.080000	1.1500	+2.679%	343,270	+1,600.000%
2024-12-27	1.1100	1.135000	1.070000	1.1200	-0.885%	252,409	+1,645.536%
2024-12-26	1.0600	1.140000	1.050000	1.1300	+6.604%	214,151	+1,630.088%
2024-12-24	1.0600	1.088800	1.050000	1.0600	-1.852%	136,991	+1,744.340%
2024-12-23	1.1000	1.110000	1.060000	1.0800	0.000%	262,782	+1,710.185%
2024-12-20	1.0500	1.110000	1.045000	1.0800	+4.854%	389,330	+1,710.185%
2024-12-19	1.0800	1.110000	1.030000	1.0300	-2.830%	553,095	+1,798.058%
2024-12-18	1.1400	1.190000	1.050000	1.0600	-5.357%	475,966	+1,744.340%
2024-12-17	1.1000	1.160000	1.095500	1.1200	-0.885%	251,770	+1,645.536%
2024-12-16	1.1500	1.150000	1.090000	1.1300	0.000%	537,811	+1,630.088%
2024-12-13	1.1100	1.130000	1.100000	1.1300	+0.893%	168,232	+1,630.088%
2024-12-12	1.1400	1.165000	1.115000	1.1200	-1.754%	477,923	+1,645.536%
2024-12-11	1.1700	1.180000	1.140000	1.1400	-2.564%	355,702	+1,614.912%
2024-12-10	1.1800	1.190000	1.155000	1.1700	-0.847%	210,658	+1,570.940%
2024-12-09	1.1800	1.220000	1.160000	1.1800	+3.509%	246,556	+1,556.780%
2024-12-06	1.1800	1.250000	1.130000	1.1400	-0.870%	259,487	+1,614.912%
2024-12-05	1.1700	1.177800	1.130000	1.1500	-1.709%	277,851	+1,600.000%
2024-12-04	1.1500	1.200000	1.150000	1.1700	+0.862%	167,552	+1,570.940%
2024-12-03	1.2000	1.200000	1.150000	1.1600	-2.521%	278,887	+1,585.345%
2024-12-02	1.2400	1.260000	1.180000	1.1900	-4.032%	312,081	+1,542.857%
2024-11-29	1.2500	1.280000	1.215000	1.2400	-1.587%	80,537	+1,476.613%
2024-11-27	1.3700	1.390000	1.210000	1.2600	-7.353%	702,933	+1,451.587%
2024-11-26	1.2900	1.360000	1.240100	1.3600	+5.426%	244,147	+1,337.500%
2024-11-25	1.2900	1.310000	1.270000	1.2900	+1.575%	289,640	+1,415.504%
2024-11-22	1.2200	1.320000	1.166300	1.2700	+6.723%	716,726	+1,439.370%
2024-11-21	1.1100	1.200000	1.079900	1.1900	+10.185%	494,322	+1,542.857%
2024-11-20	1.0500	1.089900	1.030000	1.0800	+3.846%	201,402	+1,710.185%
2024-11-19	1.1000	1.100000	1.030000	1.0400	-7.965%	270,833	+1,779.808%
2024-11-18	1.1200	1.170000	1.110000	1.1300	+0.893%	286,894	+1,630.088%
2024-11-15	1.1400	1.150000	1.090000	1.1200	-1.754%	333,512	+1,645.536%
2024-11-14	1.1800	1.191000	1.140000	1.1400	-3.390%	427,139	+1,614.912%
2024-11-13	1.2300	1.240000	1.175000	1.1800	-5.600%	500,065	+1,556.780%
2024-11-12	1.2900	1.300000	1.225000	1.2500	-3.101%	232,005	+1,464.000%
2024-11-11	1.3400	1.355000	1.250000	1.2900	-1.527%	288,823	+1,415.504%
2024-11-08	1.4300	1.430000	1.300000	1.3100	-6.429%	215,038	+1,392.366%
2024-11-07	1.2300	1.585800	1.230000	1.4000	-4.110%	371,723	+1,296.429%
2024-11-06	1.4700	1.505000	1.440000	1.4600	+2.098%	351,670	+1,239.041%
2024-11-05	1.3900	1.469700	1.380000	1.4300	+4.380%	330,678	+1,267.133%
2024-11-04	1.2300	1.380000	1.230000	1.3700	+11.382%	203,507	+1,327.007%
2024-11-01	1.2700	1.270000	1.230000	1.2300	-1.600%	360,444	+1,489.431%
2024-10-31	1.3000	1.300000	1.250000	1.2500	-3.846%	129,557	+1,464.000%
2024-10-30	1.3500	1.350000	1.290000	1.3000	0.000%	121,925	+1,403.846%
2024-10-29	1.2700	1.315000	1.265000	1.3000	-0.763%	179,993	+1,403.846%
2024-10-28	1.2500	1.340000	1.250000	1.3100	+4.800%	365,152	+1,392.366%
2024-10-25	1.2800	1.280000	1.250000	1.2500	-0.794%	185,224	+1,464.000%
2024-10-24	1.3000	1.300000	1.250000	1.2600	-1.563%	166,506	+1,451.587%
2024-10-23	1.3100	1.310000	1.260000	1.2800	-1.538%	171,804	+1,427.344%
2024-10-22	1.3100	1.320000	1.270000	1.3000	0.000%	149,290	+1,403.846%
2024-10-21	1.3200	1.350000	1.300000	1.3000	-2.256%	157,808	+1,403.846%
2024-10-18	1.3400	1.340000	1.320000	1.3300	-0.746%	181,796	+1,369.925%
2024-10-17	1.3500	1.379900	1.320000	1.3400	-2.899%	287,121	+1,358.955%
2024-10-16	1.3400	1.390000	1.340000	1.3800	+2.222%	143,718	+1,316.667%
2024-10-15	1.3700	1.390000	1.310000	1.3500	0.000%	198,585	+1,348.148%
2024-10-14	1.4300	1.430000	1.340000	1.3500	-4.930%	186,274	+1,348.148%
2024-10-11	1.3300	1.470000	1.330000	1.4200	+6.767%	238,957	+1,276.761%
2024-10-10	1.3100	1.350000	1.310000	1.3300	-1.481%	68,292	+1,369.925%
2024-10-09	1.3500	1.380000	1.290000	1.3500	-1.460%	171,595	+1,348.148%
2024-10-08	1.3800	1.430000	1.360000	1.3700	0.000%	93,373	+1,327.007%
2024-10-07	1.4300	1.430000	1.370000	1.3700	-4.196%	100,291	+1,327.007%
2024-10-04	1.3600	1.459100	1.359200	1.4300	+8.333%	198,080	+1,267.133%
2024-10-03	1.3400	1.350000	1.300000	1.3200	-3.650%	160,159	+1,381.061%
2024-10-02	1.3500	1.390000	1.305000	1.3700	+3.788%	240,572	+1,327.007%
2024-10-01	1.4300	1.450000	1.320000	1.3200	-6.383%	241,684	+1,381.061%
2024-09-30	1.4100	1.470000	1.390000	1.4100	-0.704%	174,152	+1,286.525%
2024-09-27	1.5200	1.590000	1.420000	1.4200	-4.054%	437,968	+1,276.761%
2024-09-26	1.5000	1.650000	1.480000	1.4800	+0.680%	504,390	+1,220.946%
2024-09-25	1.4900	1.520000	1.460000	1.4700	-3.289%	97,504	+1,229.932%
2024-09-24	1.4900	1.560000	1.460000	1.5200	+1.333%	216,718	+1,186.184%
2024-09-23	1.5200	1.550000	1.470000	1.5000	+2.041%	160,007	+1,203.333%
2024-09-20	1.5400	1.590000	1.430700	1.4700	-6.369%	1,084,426	+1,229.932%
2024-09-19	1.5600	1.610000	1.530000	1.5700	+2.614%	171,423	+1,145.223%
2024-09-18	1.5550	1.650000	1.530000	1.5300	-2.548%	173,931	+1,177.778%
2024-09-17	1.6000	1.650000	1.510000	1.5700	+0.641%	160,419	+1,145.223%
2024-09-16	1.5500	1.620000	1.490000	1.5600	0.000%	239,039	+1,153.205%
2024-09-13	1.5200	1.625000	1.510000	1.5600	+4.698%	169,704	+1,153.205%
2024-09-12	1.4000	1.560000	1.390000	1.4900	+7.194%	266,534	+1,212.081%
2024-09-11	1.3700	1.425000	1.370000	1.3900	-3.472%	233,120	+1,306.475%
2024-09-10	1.3900	1.450000	1.380000	1.4400	+2.128%	133,264	+1,257.639%
2024-09-09	1.4300	1.485000	1.391000	1.4100	-2.083%	175,412	+1,286.525%
2024-09-06	1.4200	1.490000	1.420000	1.4400	0.000%	159,987	+1,257.639%
2024-09-05	1.3800	1.500000	1.380000	1.4400	+3.597%	202,837	+1,257.639%
2024-09-04	1.3300	1.470000	1.330000	1.3900	+1.460%	181,940	+1,306.475%
2024-09-03	1.3200	1.380000	1.320000	1.3700	0.000%	220,803	+1,327.007%
2024-08-30	1.4100	1.440000	1.360000	1.3700	-2.837%	227,292	+1,327.007%
2024-08-29	1.4500	1.490000	1.410000	1.4100	-0.704%	130,673	+1,286.525%
2024-08-28	1.5100	1.517000	1.400000	1.4200	-7.792%	211,768	+1,276.761%
2024-08-27	1.5200	1.590000	1.495700	1.5400	+1.316%	196,151	+1,169.481%
2024-08-26	1.5500	1.616400	1.460000	1.5200	-2.564%	339,442	+1,186.184%
2024-08-23	1.4600	1.670000	1.440000	1.5600	+6.849%	391,555	+1,153.205%
2024-08-22	1.4800	1.480000	1.423500	1.4600	-2.667%	94,697	+1,239.041%
2024-08-21	1.5300	1.530000	1.360000	1.5000	-2.597%	511,288	+1,203.333%
2024-08-20	1.5600	1.560000	1.520000	1.5400	-1.282%	202,942	+1,169.481%
2024-08-19	1.4100	1.560000	1.400000	1.5600	+9.091%	371,151	+1,153.205%
2024-08-16	1.3300	1.450000	1.330000	1.4300	+6.716%	256,966	+1,267.133%
2024-08-15	1.2800	1.350000	1.270000	1.3400	+4.688%	309,726	+1,358.955%
2024-08-14	1.3600	1.360000	1.220000	1.2800	-3.759%	508,738	+1,427.344%
2024-08-13	1.3600	1.439700	1.310000	1.3300	+4.724%	592,351	+1,369.925%
2024-08-12	1.3000	1.338000	1.260000	1.2700	-3.788%	419,721	+1,439.370%
2024-08-09	1.1700	1.379900	1.170000	1.3200	+11.864%	751,160	+1,381.061%
2024-08-08	1.1700	1.210000	1.120000	1.1800	+8.257%	1,205,075	+1,556.780%
2024-08-07	1.8200	1.835000	1.080000	1.0900	-46.040%	3,053,917	+1,693.578%
2024-08-06	2.0200	2.040000	1.930000	2.0200	+2.020%	224,447	+867.822%
2024-08-05	2.1100	2.130000	1.965000	1.9800	-8.333%	483,905	+887.374%
2024-08-02	2.2400	2.290000	2.150000	2.1600	-6.494%	205,139	+805.093%
2024-08-01	2.3700	2.420000	2.265000	2.3100	-3.347%	231,685	+746.320%
2024-07-31	2.4600	2.480000	2.380000	2.3900	-1.240%	225,055	+717.992%
2024-07-30	2.4100	2.470000	2.370000	2.4200	-0.412%	176,657	+707.851%
2024-07-29	2.4400	2.455000	2.390000	2.4300	0.000%	245,776	+704.527%
2024-07-26	2.4300	2.500000	2.400000	2.4300	+1.250%	186,495	+704.527%
2024-07-25	2.3700	2.450000	2.370000	2.4000	+2.128%	160,275	+714.583%
2024-07-24	2.3700	2.440000	2.325000	2.3500	-2.893%	193,224	+731.915%
2024-07-23	2.3600	2.445000	2.360000	2.4200	+0.415%	152,150	+707.851%
2024-07-22	2.3700	2.440000	2.300000	2.4100	+2.553%	252,338	+711.203%
2024-07-19	2.2900	2.390000	2.290000	2.3500	+0.858%	107,519	+731.915%
2024-07-18	2.3900	2.460000	2.260000	2.3300	-3.719%	172,958	+739.056%
2024-07-17	2.3700	2.450000	2.350000	2.4200	0.000%	235,368	+707.851%
2024-07-16	2.3800	2.500000	2.320000	2.4200	+4.310%	569,428	+707.851%
2024-07-15	2.4700	2.490000	2.280000	2.3200	-6.452%	741,763	+742.672%
2024-07-12	2.4700	2.570000	2.450000	2.4800	-0.800%	229,976	+688.306%
2024-07-11	2.1500	2.510000	2.110000	2.5000	+18.483%	1,013,604	+682.000%
2024-07-10	2.1200	2.142600	2.060000	2.1100	0.000%	90,802	+826.540%
2024-07-09	2.1600	2.170000	2.095000	2.1100	-2.315%	111,308	+826.540%
2024-07-08	2.0900	2.180000	2.084500	2.1600	+3.349%	152,256	+805.093%
2024-07-05	2.0600	2.130000	2.030000	2.0900	+0.481%	248,010	+835.407%
2024-07-03	2.0600	2.090000	2.050000	2.0800	+0.971%	69,905	+839.904%
2024-07-02	2.0800	2.100000	2.040000	2.0600	-2.830%	105,207	+849.029%
2024-07-01	2.2800	2.280000	2.050000	2.1200	-7.018%	489,509	+822.170%
2024-06-28	2.1700	2.300000	2.100000	2.2800	+3.636%	811,090	+757.456%
2024-06-27	2.2100	2.230000	2.120000	2.2000	-0.452%	164,933	+788.636%
2024-06-26	2.1100	2.250000	2.100100	2.2100	+3.756%	207,427	+784.615%
2024-06-25	2.2300	2.230000	2.130000	2.1300	-3.620%	162,124	+817.840%
2024-06-24	2.1800	2.260000	2.150000	2.2100	+2.315%	333,923	+784.615%
2024-06-21	2.1200	2.170000	2.100000	2.1600	+1.887%	375,137	+805.093%
2024-06-20	2.0300	2.150000	2.030000	2.1200	+2.415%	316,670	+822.170%
2024-06-18	2.0800	2.170000	2.070000	2.0700	-1.429%	263,488	+844.444%
2024-06-17	2.0700	2.140000	2.030000	2.1000	+0.478%	256,784	+830.952%
2024-06-14	2.0500	2.190000	2.020000	2.0900	+7.179%	681,968	+835.407%
2024-06-13	1.9800	1.990000	1.940000	1.9500	-1.515%	160,731	+902.564%
2024-06-12	2.0000	2.070000	1.965000	1.9800	-0.503%	262,924	+887.374%
2024-06-11	1.8500	2.000000	1.850000	1.9900	+5.851%	282,785	+882.412%
2024-06-10	1.8500	1.910000	1.840000	1.8800	+1.075%	171,179	+939.894%
2024-06-07	1.9000	1.950000	1.830000	1.8600	-3.125%	229,965	+951.075%
2024-06-06	1.9500	2.005000	1.900000	1.9200	-2.538%	195,972	+918.229%
2024-06-05	1.9100	1.980000	1.865000	1.9700	+5.348%	283,871	+892.386%
2024-06-04	1.9000	1.980000	1.870000	1.8700	-1.058%	177,607	+945.455%
2024-06-03	1.9500	2.030000	1.890000	1.8900	-3.077%	406,802	+934.392%
2024-05-31	1.9500	1.990000	1.950000	1.9500	+0.515%	225,126	+902.564%
2024-05-30	1.9400	1.960000	1.925000	1.9400	+0.518%	211,456	+907.732%
2024-05-29	1.8300	1.940000	1.830000	1.9300	+3.763%	305,921	+912.953%
2024-05-28	1.8300	1.860000	1.810000	1.8600	0.000%	318,360	+951.075%
2024-05-24	1.9700	1.970000	1.830000	1.8600	-5.102%	387,777	+951.075%
2024-05-23	2.0700	2.070000	1.940000	1.9600	-5.769%	359,991	+897.449%
2024-05-22	2.0400	2.080000	2.000000	2.0800	+1.463%	273,289	+839.904%
2024-05-21	2.0200	2.060000	1.980000	2.0500	+1.485%	385,200	+853.659%
2024-05-20	2.0300	2.060000	2.000000	2.0200	0.000%	305,358	+867.822%
2024-05-17	2.0600	2.085000	1.990000	2.0200	-0.980%	324,261	+867.822%
2024-05-16	2.0000	2.065000	1.990000	2.0400	+2.000%	393,661	+858.333%
2024-05-15	2.0300	2.050000	1.970000	2.0000	-0.498%	333,995	+877.500%
2024-05-14	2.0100	2.100000	2.000000	2.0100	+0.500%	231,739	+872.637%
2024-05-13	2.0300	2.130000	2.000000	2.0000	-1.478%	289,170	+877.500%
2024-05-10	2.0800	2.155000	1.975000	2.0300	-1.932%	474,844	+863.054%
2024-05-09	2.0100	2.270000	1.920000	2.0700	+5.076%	978,488	+844.444%
2024-05-08	1.9500	1.980000	1.890000	1.9700	+1.026%	775,307	+892.386%
2024-05-07	1.9300	1.990000	1.930000	1.9500	+1.563%	188,667	+902.564%
2024-05-06	1.9900	2.018300	1.910000	1.9200	-2.538%	317,001	+918.229%
2024-05-03	1.9000	2.040000	1.900000	1.9700	+4.787%	342,899	+892.386%
2024-05-02	1.8600	1.890000	1.820000	1.8800	+1.622%	235,856	+939.894%
2024-05-01	1.9400	1.940000	1.835000	1.8500	-1.596%	295,571	+956.757%
2024-04-30	1.9500	1.950000	1.870000	1.8800	-3.590%	199,772	+939.894%
2024-04-29	1.9000	2.000000	1.900000	1.9500	+3.723%	367,582	+902.564%
2024-04-26	1.8700	1.935000	1.840000	1.8800	0.000%	283,620	+939.894%
2024-04-25	1.8800	1.920000	1.830000	1.8800	-3.093%	324,187	+939.894%
2024-04-24	1.9000	1.960000	1.880600	1.9400	+2.646%	350,659	+907.732%
2024-04-23	1.8200	1.930000	1.810000	1.8900	+3.846%	285,171	+934.392%
2024-04-22	1.8100	1.890000	1.790000	1.8200	+0.552%	346,925	+974.176%
2024-04-19	1.7800	1.820000	1.740000	1.8100	+1.685%	436,968	+980.110%
2024-04-18	1.7900	1.857800	1.750000	1.7800	+0.565%	462,565	+998.315%
2024-04-17	1.8100	1.850000	1.740000	1.7700	-0.562%	624,856	+1,004.520%
2024-04-16	1.8200	1.840000	1.770000	1.7800	-2.198%	349,045	+998.315%
2024-04-15	1.9400	1.940000	1.820000	1.8200	-4.211%	545,827	+974.176%
2024-04-12	1.9600	1.970000	1.900000	1.9000	-4.523%	370,582	+928.947%
2024-04-11	1.9000	2.005000	1.900000	1.9900	+2.577%	439,372	+882.412%
2024-04-10	1.9700	1.990000	1.880000	1.9400	-2.020%	487,091	+907.732%
2024-04-09	2.0300	2.050000	1.970000	1.9800	-1.980%	1,339,710	+887.374%
2024-04-08	1.9200	2.040000	1.920000	2.0200	+5.759%	608,781	+867.822%
2024-04-05	1.9200	1.950000	1.895000	1.9100	0.000%	511,690	+923.560%
2024-04-04	1.9900	2.020000	1.910000	1.9100	-1.546%	534,646	+923.560%
2024-04-03	1.9900	2.030000	1.920000	1.9400	-3.000%	574,020	+907.732%
2024-04-02	2.0200	2.035000	1.955000	2.0000	-1.478%	1,121,398	+877.500%
2024-04-01	2.1800	2.180000	2.030000	2.0300	-6.452%	708,567	+863.054%
2024-03-28	2.1300	2.200000	2.115000	2.1700	+3.333%	634,994	+800.922%
2024-03-27	2.0900	2.150000	2.080200	2.1000	+1.942%	500,368	+830.952%
2024-03-26	2.1400	2.150000	2.020000	2.0600	-2.830%	935,594	+849.029%
2024-03-25	2.1500	2.240000	2.120000	2.1200	-1.852%	696,208	+822.170%
2024-03-22	2.2200	2.240000	2.150000	2.1600	-2.703%	351,530	+805.093%
2024-03-21	2.2400	2.320000	2.210000	2.2200	-1.333%	544,575	+780.631%
2024-03-20	2.1600	2.260000	2.080000	2.2500	+4.167%	1,040,107	+768.889%
2024-03-19	2.1900	2.320000	2.140000	2.1600	+6.404%	1,255,833	+805.093%
2024-03-18	2.3300	2.330000	2.030000	2.0300	-13.248%	878,280	+863.054%
2024-03-15	2.1100	2.380000	2.040000	2.3400	+10.377%	1,390,606	+735.470%
2024-03-14	2.3500	2.400000	2.070000	2.1200	-12.033%	2,392,611	+822.170%
2024-03-13	2.4500	2.530000	2.400000	2.4100	-1.633%	1,137,135	+711.203%
2024-03-12	2.4900	2.540000	2.430000	2.4500	-1.210%	413,525	+697.959%
2024-03-11	2.4600	2.495000	2.442300	2.4800	+0.813%	265,587	+688.306%
2024-03-08	2.4500	2.570000	2.430000	2.4600	+0.408%	551,039	+694.715%
2024-03-07	2.5100	2.570000	2.415300	2.4500	-2.000%	458,477	+697.959%
2024-03-06	2.5600	2.570000	2.390000	2.5000	-2.724%	1,301,702	+682.000%
2024-03-05	2.6500	2.659800	2.560000	2.5700	-4.104%	430,847	+660.700%
2024-03-04	2.7700	2.800000	2.670000	2.6800	-1.832%	514,350	+629.478%
2024-03-01	2.7100	2.750000	2.640000	2.7300	+1.111%	611,362	+616.117%
2024-02-29	2.6900	2.760000	2.660000	2.7000	+1.887%	480,312	+624.074%
2024-02-28	2.5300	2.680000	2.500000	2.6500	+4.743%	820,424	+637.736%
2024-02-27	2.6000	2.650000	2.520000	2.5300	-1.938%	973,264	+672.727%
2024-02-26	2.6300	2.630000	2.560000	2.5800	-1.527%	776,423	+657.752%
2024-02-23	2.6100	2.730000	2.600000	2.6200	+0.769%	921,921	+646.183%
2024-02-22	2.6700	2.680000	2.600000	2.6000	-1.515%	399,017	+651.923%
2024-02-21	2.6300	2.660000	2.590000	2.6400	0.000%	527,845	+640.530%
2024-02-20	2.6950	2.710000	2.630000	2.6400	-2.941%	660,622	+640.530%
2024-02-16	2.7900	2.840000	2.720000	2.7200	-3.203%	565,145	+618.750%
2024-02-15	2.8300	2.930000	2.775000	2.8100	0.000%	689,472	+595.730%
2024-02-14	2.8100	2.860000	2.720000	2.8100	+1.444%	527,963	+595.730%
2024-02-13	2.7800	2.849000	2.720000	2.7700	-7.047%	867,868	+605.776%
2024-02-12	2.8500	3.026600	2.850000	2.9800	+4.561%	780,462	+556.040%
2024-02-09	2.7800	2.880000	2.750000	2.8500	+2.518%	751,011	+585.965%
2024-02-08	2.6000	2.780000	2.590000	2.7800	+6.923%	790,967	+603.237%
2024-02-07	2.6400	2.640000	2.570000	2.6000	-1.887%	929,369	+651.923%
2024-02-06	2.5700	2.670000	2.570000	2.6500	+2.317%	751,837	+637.736%
2024-02-05	2.6700	2.680000	2.570000	2.5900	-3.717%	1,198,286	+654.826%
2024-02-02	2.6600	2.700000	2.610000	2.6900	-2.888%	1,441,163	+626.766%
2024-02-01	2.8100	2.870000	2.730000	2.7700	-0.717%	778,099	+605.776%
2024-01-31	2.8800	2.960000	2.790000	2.7900	-4.452%	764,710	+600.717%
2024-01-30	2.8900	2.970000	2.855000	2.9200	+0.344%	811,850	+569.521%
2024-01-29	2.8000	2.910000	2.690000	2.9100	+3.929%	1,237,702	+571.821%
2024-01-26	2.9200	2.965000	2.800000	2.8000	-3.114%	850,318	+598.214%
2024-01-25	2.9900	2.990000	2.880000	2.8900	-0.687%	717,630	+576.471%
2024-01-24	2.9400	2.950000	2.860000	2.9100	+0.345%	978,474	+571.821%
2024-01-23	3.0500	3.050000	2.880000	2.9000	-3.654%	950,723	+574.138%
2024-01-22	3.0800	3.160000	2.980000	3.0100	-1.954%	1,086,756	+549.502%
2024-01-19	2.9700	3.110000	2.850000	3.0700	+3.367%	1,449,524	+536.808%
2024-01-18	3.0200	3.035000	2.890000	2.9700	-0.336%	1,292,749	+558.249%
2024-01-17	2.9700	3.090000	2.940000	2.9800	-0.667%	1,449,161	+556.040%
2024-01-16	3.0600	3.150000	2.900000	3.0000	-1.961%	2,152,824	+551.667%
2024-01-12	3.2700	3.270000	3.045000	3.0600	-4.375%	1,776,192	+538.889%
2024-01-11	3.3600	3.360000	3.130000	3.2000	-5.045%	2,311,129	+510.938%
2024-01-10	3.4400	3.450000	3.220000	3.3700	-3.714%	2,318,967	+480.119%
2024-01-09	3.6600	3.660000	3.380000	3.5000	-2.778%	2,704,196	+458.571%
2024-01-08	3.8300	4.060000	3.550000	3.6000	-38.983%	8,371,773	+443.056%
2024-01-05	5.5100	6.015000	5.442000	5.9000	+7.273%	1,114,579	+231.356%
2024-01-04	5.6200	5.670100	5.500000	5.5000	-0.722%	451,691	+255.455%
2024-01-03	5.7300	5.816100	5.470000	5.5400	-7.203%	721,780	+252.888%
2024-01-02	6.1100	6.225000	5.940000	5.9700	-3.084%	439,404	+227.471%
2023-12-29	6.2200	6.280000	6.110000	6.1600	-1.124%	439,229	+217.370%
2023-12-28	6.1700	6.360000	6.100000	6.2300	+0.484%	616,138	+213.804%
2023-12-27	6.0400	6.210000	5.995900	6.2000	+3.333%	461,575	+215.323%
2023-12-26	5.9600	6.050300	5.840000	6.0000	+0.671%	428,842	+225.833%
2023-12-22	5.7600	5.970000	5.725000	5.9600	+4.014%	460,703	+228.020%
2023-12-21	5.6800	5.780000	5.570000	5.7300	+3.617%	353,073	+241.187%
2023-12-20	5.6300	5.960000	5.505000	5.5300	-1.950%	703,480	+253.526%
2023-12-19	5.5100	5.680000	5.430000	5.6400	+3.108%	442,108	+246.631%
2023-12-18	5.4200	5.550000	5.330000	5.4700	+0.923%	370,310	+257.404%
2023-12-15	5.6000	5.700000	5.370000	5.4200	-2.166%	656,567	+260.701%
2023-12-14	5.4500	5.760000	5.435000	5.5400	+2.974%	725,678	+252.888%
2023-12-13	5.0500	5.435000	5.000000	5.3800	+5.284%	453,623	+263.383%
2023-12-12	5.1500	5.200000	4.975000	5.1100	-4.128%	592,019	+282.583%
2023-12-11	5.1900	5.360000	5.139000	5.3300	+2.303%	301,907	+266.792%
2023-12-08	5.3200	5.370000	5.210000	5.2100	-2.617%	282,407	+275.240%
2023-12-07	5.1300	5.360000	5.130000	5.3500	+3.883%	333,151	+265.421%
2023-12-06	5.2000	5.340000	5.135000	5.1500	0.000%	562,238	+279.612%
2023-12-05	5.4300	5.450000	5.130000	5.1500	-5.157%	341,010	+279.612%
2023-12-04	5.3100	5.510000	5.310000	5.4300	+0.929%	359,483	+260.037%
2023-12-01	5.1800	5.390000	5.030000	5.3800	+3.263%	478,995	+263.383%
2023-11-30	5.3500	5.360000	5.160000	5.2100	-2.617%	397,847	+275.240%
2023-11-29	5.4200	5.500000	5.240000	5.3500	-0.187%	433,924	+265.421%
2023-11-28	5.3100	5.410000	5.181300	5.3600	0.000%	458,058	+264.739%
2023-11-27	5.2900	5.405000	5.200000	5.3600	+1.708%	489,337	+264.739%
2023-11-24	5.4200	5.540000	5.230000	5.2700	-2.947%	466,065	+270.968%
2023-11-22	5.4900	5.555000	5.320000	5.4300	+0.370%	608,709	+260.037%
2023-11-21	5.2400	5.445000	5.110000	5.4100	+2.075%	994,814	+261.368%
2023-11-20	4.6900	5.330000	4.600000	5.3000	+13.978%	2,033,540	+268.868%
2023-11-17	4.6500	4.670000	4.350000	4.6500	+1.307%	517,915	+320.430%
2023-11-16	4.6500	4.650000	4.430000	4.5900	-2.132%	389,934	+325.926%
2023-11-15	4.5700	4.790000	4.480000	4.6900	+3.077%	1,005,610	+316.844%
2023-11-14	4.5000	4.710000	4.450000	4.5500	+2.709%	1,049,813	+329.670%
2023-11-13	4.4400	4.460000	4.300000	4.4300	-1.116%	504,212	+341.309%
2023-11-10	4.4500	4.500000	4.360000	4.4800	-0.223%	405,469	+336.384%
2023-11-09	4.5500	4.550000	4.240000	4.4900	-0.883%	1,280,710	+335.412%
2023-11-08	4.7800	4.780000	4.405000	4.5300	-3.617%	717,639	+331.567%
2023-11-07	4.2000	4.750000	3.960000	4.7000	+18.987%	2,312,939	+315.957%
2023-11-06	4.1900	4.225000	3.860000	3.9500	-5.276%	965,203	+394.937%

.dark-mode .YD5KgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YD5KgB{ color: #333333; background-color: white; border: 2px solid #333333; }DTCSolo Brands, Inc.stock NYSE

DTC
Solo Brands, Inc.
stock NYSE