Digital Brands Group, Inc. - Common Stock (DBGI)

15.45
+1.26 (8.88%)
NASDAQ· Last Trade: Aug 1st, 3:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Digital Brands Group, Inc. - Common Stock (DBGI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.0916.8512.2115.4588,92215.45
7/30/202612.3815.6411.8314.1978,82614.19
7/29/202614.0216.0011.0612.0167,76912.01
7/28/202611.4115.8811.2314.5383,53914.53
7/27/202613.3014.238.3712.56182,43012.56
7/24/202617.4719.0012.3112.90112,99612.90
7/23/20260.480.570.480.50744,98320.04
7/22/20260.460.510.440.49563,57619.80
7/21/20260.450.510.450.47891,94318.80
7/20/20260.530.630.430.452,325,08617.96
7/17/20260.670.680.610.641,075,19225.44
7/16/20260.700.710.670.70327,65728.08
7/15/20260.710.730.690.72328,70728.80
7/14/20260.710.740.690.73183,04529.20
7/13/20260.770.770.690.70569,53328.12
7/10/20260.760.780.730.78269,78931.08
7/09/20260.740.800.680.77967,72030.71
7/08/20260.760.790.700.731,033,71729.38
7/07/20260.740.810.740.771,809,61830.80
7/06/20260.760.820.730.76610,90330.29
7/02/20260.770.840.730.76532,66130.58
7/01/20260.740.800.720.79530,07831.56
6/30/20260.720.750.720.75211,31330.12
6/29/20260.690.770.690.73371,67629.29
6/26/20260.690.740.680.71428,91728.42
6/25/20260.760.770.690.69906,67627.78
6/24/20260.760.840.710.73795,25929.30
6/23/20260.680.840.680.771,604,75330.92
6/22/20260.720.720.670.69947,51227.69
6/18/20260.730.790.650.752,370,53129.82
6/17/20260.750.770.700.731,172,10229.29
6/16/20260.810.850.740.741,777,89329.52
6/15/20260.950.980.780.843,731,60933.42
6/12/20260.931.050.880.943,563,50937.80
6/11/20261.411.470.800.9714,778,69338.92
6/10/20261.061.291.021.255,625,53650.00
6/09/20261.021.150.951.075,508,62942.80
6/08/20260.870.990.770.994,090,08939.58
6/05/20260.720.870.700.867,532,94934.40
6/04/20260.820.960.740.765,409,42230.24
6/03/20260.631.290.590.9357,911,75437.26
6/02/20260.981.180.650.7040,042,60228.00
6/01/20260.470.900.410.8465,960,69633.56
5/29/20260.490.500.450.482,001,15819.36
5/28/20260.350.490.310.496,230,03619.72
5/27/20260.290.360.270.355,910,68814.14
5/26/20260.340.350.260.294,641,81911.60
5/22/20260.390.410.340.367,944,65614.36
5/21/20261.081.140.340.4548,938,68217.88
5/20/20261.091.090.981.02585,11540.80
5/19/20261.051.151.011.07736,79342.80
5/18/20261.161.271.001.03997,31841.20
5/15/20261.071.171.001.12628,41044.80
5/14/20261.171.171.021.04835,21041.60
5/13/20261.171.241.121.14622,77645.60
5/12/20261.481.481.111.151,520,64146.00
5/11/20261.711.711.451.46450,85958.40
5/08/20261.661.751.521.70571,20168.00
5/07/20261.391.641.351.63649,04265.20
5/06/20261.291.461.261.40536,04156.00
5/05/20261.281.371.221.31298,11352.40
5/04/20261.301.331.181.31334,83652.40
5/01/20261.321.411.261.33403,22453.20