Skip to main content
Digital Brands Group, Inc. (DBGI)
OTCMKTS · Delayed Price · Currency is USD
13.85
+0.15 (1.09%)
May 30, 2025, 3:59 PM EDT

Digital Brands Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202513.7115.0013.7013.8513.851.09%6,118
May 29, 202514.3015.6513.7013.7013.70-3.66%9,196
May 28, 202515.9915.9914.2214.2214.22-9.71%13,059
May 27, 202515.0017.1314.9415.7515.755.07%34,230
May 23, 202513.6315.8013.6314.9914.9910.22%29,945
May 22, 202513.3514.4012.9413.6013.60-21,286
May 21, 202513.9013.9011.9513.6013.60-2.09%36,144
May 20, 20258.8914.948.8913.8913.8949.35%123,664
May 19, 20259.509.579.029.309.30-6,299
May 16, 20258.209.588.209.309.3012.18%16,287
May 15, 20258.358.358.298.298.29-0.60%1,180
May 14, 20258.408.408.178.348.340.24%4,870
May 13, 20258.618.797.648.328.32-1.54%44,205
May 12, 20258.459.798.398.458.453.05%83,981
May 9, 20257.888.487.888.208.203.80%9,038
May 8, 20257.528.327.527.907.901.80%8,559
May 7, 20257.608.057.537.767.761.04%17,548
May 6, 20257.978.097.127.687.68-6.34%19,715
May 5, 20258.608.797.588.208.20-5.86%30,776
May 2, 20259.359.358.258.718.71-4.18%25,106
May 1, 20258.249.108.249.099.091.56%6,275
Apr 30, 20258.759.158.408.958.952.29%2,595
Apr 29, 20258.829.028.508.758.75-2.23%8,717
Apr 28, 20259.279.308.168.958.95-3.24%9,150
Apr 25, 20259.249.679.009.259.250.43%5,949
Apr 24, 20259.169.218.809.219.210.66%26,352
Apr 23, 20259.009.158.709.159.150.44%4,042
Apr 22, 20258.809.198.659.119.112.36%13,310
Apr 21, 20258.858.988.658.908.90-2,432
Apr 17, 20258.809.098.558.908.90-1.44%9,263
Apr 16, 20259.029.258.819.039.03-0.22%4,656
Apr 15, 20259.109.288.109.059.055.36%23,277
Apr 14, 20259.509.968.468.598.59-10.33%20,551
Apr 11, 20259.2810.649.159.589.583.09%44,791
Apr 10, 20259.429.559.129.299.29-1.56%11,503
Apr 9, 20259.359.488.419.449.440.53%28,531
Apr 8, 20259.459.558.569.399.390.43%24,438
Apr 7, 20258.629.558.159.359.35-26,453
Apr 4, 20258.989.678.769.359.353.89%34,845
Apr 3, 20258.989.008.569.009.002.27%7,542
Apr 2, 20258.999.208.508.808.802.92%22,523
Apr 1, 20258.778.998.508.558.55-0.12%15,823
Mar 31, 20258.439.248.358.568.56-1.50%24,164
Mar 28, 20258.888.998.388.698.69-2.36%20,845
Mar 27, 20258.999.208.688.908.900.68%18,801
Mar 26, 20258.259.298.258.848.84-1.78%27,737
Mar 25, 20258.359.408.009.009.007.14%35,159
Mar 24, 20259.839.837.818.408.40-13.40%20,221
Mar 21, 20259.999.997.589.709.70-3.00%41,986
Mar 20, 20259.3010.196.4010.0010.0011.23%111,119