Digital Brands Group, Inc. (DBGI)
OTCMKTS
· Delayed Price · Currency is USD
8.20
+0.30 (3.80%)
May 9, 2025, 3:53 PM EDT
Digital Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.88 | 8.48 | 7.88 | 8.20 | 8.20 | 3.80% | 9,038 |
| May 8, 2025 | 7.52 | 8.32 | 7.52 | 7.90 | 7.90 | 1.80% | 8,559 |
| May 7, 2025 | 7.60 | 8.05 | 7.53 | 7.76 | 7.76 | 1.04% | 17,548 |
| May 6, 2025 | 7.97 | 8.09 | 7.12 | 7.68 | 7.68 | -6.34% | 19,715 |
| May 5, 2025 | 8.60 | 8.79 | 7.58 | 8.20 | 8.20 | -5.86% | 30,776 |
| May 2, 2025 | 9.35 | 9.35 | 8.25 | 8.71 | 8.71 | -4.18% | 25,106 |
| May 1, 2025 | 8.24 | 9.10 | 8.24 | 9.09 | 9.09 | 1.56% | 6,275 |
| Apr 30, 2025 | 8.75 | 9.15 | 8.40 | 8.95 | 8.95 | 2.29% | 2,595 |
| Apr 29, 2025 | 8.82 | 9.02 | 8.50 | 8.75 | 8.75 | -2.23% | 8,717 |
| Apr 28, 2025 | 9.27 | 9.30 | 8.16 | 8.95 | 8.95 | -3.24% | 9,150 |
| Apr 25, 2025 | 9.24 | 9.67 | 9.00 | 9.25 | 9.25 | 0.43% | 5,949 |
| Apr 24, 2025 | 9.16 | 9.21 | 8.80 | 9.21 | 9.21 | 0.66% | 26,352 |
| Apr 23, 2025 | 9.00 | 9.15 | 8.70 | 9.15 | 9.15 | 0.44% | 4,042 |
| Apr 22, 2025 | 8.80 | 9.19 | 8.65 | 9.11 | 9.11 | 2.36% | 13,310 |
| Apr 21, 2025 | 8.85 | 8.98 | 8.65 | 8.90 | 8.90 | - | 2,432 |
| Apr 17, 2025 | 8.80 | 9.09 | 8.55 | 8.90 | 8.90 | -1.44% | 9,263 |
| Apr 16, 2025 | 9.02 | 9.25 | 8.81 | 9.03 | 9.03 | -0.22% | 4,656 |
| Apr 15, 2025 | 9.10 | 9.28 | 8.10 | 9.05 | 9.05 | 5.36% | 23,277 |
| Apr 14, 2025 | 9.50 | 9.96 | 8.46 | 8.59 | 8.59 | -10.33% | 20,551 |
| Apr 11, 2025 | 9.28 | 10.64 | 9.15 | 9.58 | 9.58 | 3.09% | 44,791 |
| Apr 10, 2025 | 9.42 | 9.55 | 9.12 | 9.29 | 9.29 | -1.56% | 11,503 |
| Apr 9, 2025 | 9.35 | 9.48 | 8.41 | 9.44 | 9.44 | 0.53% | 28,531 |
| Apr 8, 2025 | 9.45 | 9.55 | 8.56 | 9.39 | 9.39 | 0.43% | 24,438 |
| Apr 7, 2025 | 8.62 | 9.55 | 8.15 | 9.35 | 9.35 | - | 26,453 |
| Apr 4, 2025 | 8.98 | 9.67 | 8.76 | 9.35 | 9.35 | 3.89% | 34,845 |
| Apr 3, 2025 | 8.98 | 9.00 | 8.56 | 9.00 | 9.00 | 2.27% | 7,542 |
| Apr 2, 2025 | 8.99 | 9.20 | 8.50 | 8.80 | 8.80 | 2.92% | 22,523 |
| Apr 1, 2025 | 8.77 | 8.99 | 8.50 | 8.55 | 8.55 | -0.12% | 15,823 |
| Mar 31, 2025 | 8.43 | 9.24 | 8.35 | 8.56 | 8.56 | -1.50% | 24,164 |
| Mar 28, 2025 | 8.88 | 8.99 | 8.38 | 8.69 | 8.69 | -2.36% | 20,845 |
| Mar 27, 2025 | 8.99 | 9.20 | 8.68 | 8.90 | 8.90 | 0.68% | 18,801 |
| Mar 26, 2025 | 8.25 | 9.29 | 8.25 | 8.84 | 8.84 | -1.78% | 27,737 |
| Mar 25, 2025 | 8.35 | 9.40 | 8.00 | 9.00 | 9.00 | 7.14% | 35,159 |
| Mar 24, 2025 | 9.83 | 9.83 | 7.81 | 8.40 | 8.40 | -13.40% | 20,221 |
| Mar 21, 2025 | 9.99 | 9.99 | 7.58 | 9.70 | 9.70 | -3.00% | 41,986 |
| Mar 20, 2025 | 9.30 | 10.19 | 6.40 | 10.00 | 10.00 | 11.23% | 111,119 |
| Mar 19, 2025 | 8.40 | 9.10 | 8.40 | 8.99 | 8.99 | 7.66% | 46,958 |
| Mar 18, 2025 | 7.30 | 8.75 | 7.29 | 8.35 | 8.35 | 14.54% | 127,172 |
| Mar 17, 2025 | 6.75 | 7.49 | 6.75 | 7.29 | 7.29 | 8.00% | 68,497 |
| Mar 14, 2025 | 6.45 | 7.49 | 6.45 | 6.75 | 6.75 | 6.13% | 68,198 |
| Mar 13, 2025 | 5.56 | 6.58 | 5.56 | 6.36 | 6.36 | 4.43% | 46,493 |
| Mar 12, 2025 | 5.48 | 6.09 | 5.40 | 6.09 | 6.09 | 8.75% | 72,184 |
| Mar 11, 2025 | 5.40 | 5.84 | 5.10 | 5.60 | 5.60 | 4.67% | 34,508 |
| Mar 10, 2025 | 5.69 | 5.74 | 4.91 | 5.35 | 5.35 | -6.14% | 80,864 |
| Mar 7, 2025 | 4.90 | 5.79 | 4.90 | 5.70 | 5.70 | 16.33% | 47,886 |
| Mar 6, 2025 | 5.52 | 5.72 | 4.74 | 4.90 | 4.90 | -8.41% | 40,031 |
| Mar 5, 2025 | 5.02 | 5.56 | 5.02 | 5.35 | 5.35 | 6.59% | 28,106 |
| Mar 4, 2025 | 5.33 | 5.33 | 4.48 | 5.02 | 5.02 | -5.83% | 37,501 |
| Mar 3, 2025 | 5.44 | 5.65 | 4.95 | 5.33 | 5.33 | -1.30% | 11,915 |
| Feb 28, 2025 | 4.97 | 5.89 | 4.87 | 5.40 | 5.40 | 9.31% | 51,129 |