Digital Brands Group, Inc. (DBGI)
OTCMKTS · Delayed Price · Currency is USD
10.01
-0.54 (-5.12%)
Aug 1, 2025, 3:56 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.85 | 10.96 | 9.90 | 10.39 | 10.39 | -1.52% | 6,838 |
| Jul 31, 2025 | 10.40 | 12.10 | 10.08 | 10.55 | 10.55 | 1.44% | 5,515 |
| Jul 30, 2025 | 11.93 | 12.40 | 10.40 | 10.40 | 10.40 | -1.42% | 18,186 |
| Jul 29, 2025 | 11.96 | 11.96 | 10.23 | 10.55 | 10.55 | -12.08% | 20,155 |
| Jul 28, 2025 | 11.37 | 12.03 | 11.20 | 12.00 | 12.00 | 7.14% | 1,310 |
| Jul 25, 2025 | 11.00 | 11.44 | 10.00 | 11.20 | 11.20 | -6.51% | 45,840 |
| Jul 24, 2025 | 12.50 | 12.50 | 11.00 | 11.98 | 11.98 | -4.16% | 22,269 |
| Jul 23, 2025 | 12.55 | 13.00 | 11.70 | 12.50 | 12.50 | -5.23% | 7,178 |
| Jul 22, 2025 | 13.65 | 14.78 | 12.55 | 13.19 | 13.19 | -0.83% | 50,117 |
| Jul 21, 2025 | 10.70 | 14.09 | 10.46 | 13.30 | 13.30 | 26.67% | 20,000 |
| Jul 18, 2025 | 10.70 | 11.15 | 10.24 | 10.50 | 10.50 | -3.67% | 27,685 |
| Jul 17, 2025 | 10.15 | 11.45 | 9.50 | 10.90 | 10.90 | 7.60% | 8,049 |
| Jul 16, 2025 | 10.50 | 11.34 | 9.68 | 10.13 | 10.13 | -1.17% | 5,358 |
| Jul 15, 2025 | 11.28 | 12.35 | 10.08 | 10.25 | 10.25 | - | 10,094 |
| Jul 14, 2025 | 12.80 | 12.80 | 9.95 | 10.25 | 10.25 | -24.07% | 45,719 |
| Jul 11, 2025 | 12.04 | 14.00 | 11.10 | 13.50 | 13.50 | 12.13% | 15,812 |
| Jul 10, 2025 | 12.38 | 12.50 | 11.28 | 12.04 | 12.04 | -2.19% | 10,896 |
| Jul 9, 2025 | 10.94 | 14.46 | 10.41 | 12.31 | 12.31 | 14.51% | 37,872 |
| Jul 8, 2025 | 10.42 | 11.17 | 10.25 | 10.75 | 10.75 | 2.48% | 11,156 |
| Jul 7, 2025 | 10.16 | 10.50 | 10.16 | 10.49 | 10.49 | 3.05% | 9,210 |
| Jul 3, 2025 | 9.77 | 10.68 | 9.52 | 10.18 | 10.18 | 2.83% | 13,655 |
| Jul 2, 2025 | 9.68 | 9.97 | 9.40 | 9.90 | 9.90 | - | 5,339 |
| Jul 1, 2025 | 9.78 | 9.98 | 8.89 | 9.90 | 9.90 | 10.61% | 19,380 |
| Jun 30, 2025 | 10.25 | 10.25 | 8.95 | 8.95 | 8.95 | -10.95% | 14,957 |
| Jun 27, 2025 | 9.90 | 10.48 | 9.53 | 10.05 | 10.05 | -1.37% | 7,063 |
| Jun 26, 2025 | 9.50 | 10.49 | 9.50 | 10.19 | 10.19 | 9.57% | 26,915 |
| Jun 25, 2025 | 9.65 | 10.10 | 8.67 | 9.30 | 9.30 | -8.10% | 30,485 |
| Jun 24, 2025 | 9.99 | 10.60 | 9.37 | 10.12 | 10.12 | 1.20% | 17,380 |
| Jun 23, 2025 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 7,856 |
| Jun 20, 2025 | 10.60 | 11.00 | 8.85 | 9.50 | 9.50 | -11.21% | 21,892 |
| Jun 18, 2025 | 11.00 | 11.30 | 10.70 | 10.70 | 10.70 | -2.64% | 3,595 |
| Jun 17, 2025 | 10.01 | 11.16 | 9.43 | 10.99 | 10.99 | 2.71% | 13,544 |
| Jun 16, 2025 | 10.52 | 10.74 | 9.81 | 10.70 | 10.70 | 1.90% | 37,058 |
| Jun 13, 2025 | 11.41 | 12.30 | 10.15 | 10.50 | 10.50 | -13.93% | 22,246 |
| Jun 12, 2025 | 11.30 | 12.79 | 11.30 | 12.20 | 12.20 | 1.24% | 2,598 |
| Jun 11, 2025 | 11.51 | 12.54 | 11.34 | 12.05 | 12.05 | 4.78% | 23,841 |
| Jun 10, 2025 | 12.53 | 13.17 | 11.50 | 11.50 | 11.50 | -11.54% | 10,952 |
| Jun 9, 2025 | 11.87 | 13.88 | 11.61 | 13.00 | 13.00 | 4.00% | 43,229 |
| Jun 6, 2025 | 13.00 | 13.65 | 12.27 | 12.50 | 12.50 | -3.77% | 23,617 |
| Jun 5, 2025 | 13.48 | 13.48 | 12.99 | 12.99 | 12.99 | -3.44% | 8,248 |
| Jun 4, 2025 | 13.35 | 14.49 | 13.16 | 13.45 | 13.45 | -3.15% | 2,905 |
| Jun 3, 2025 | 13.89 | 14.25 | 13.55 | 13.89 | 13.89 | 1.39% | 5,720 |
| Jun 2, 2025 | 13.52 | 14.00 | 13.15 | 13.70 | 13.70 | -1.08% | 5,862 |
| May 30, 2025 | 13.71 | 15.00 | 13.70 | 13.85 | 13.85 | 1.09% | 6,118 |
| May 29, 2025 | 14.30 | 15.65 | 13.70 | 13.70 | 13.70 | -3.66% | 9,196 |
| May 28, 2025 | 15.99 | 15.99 | 14.22 | 14.22 | 14.22 | -9.71% | 13,059 |
| May 27, 2025 | 15.00 | 17.13 | 14.94 | 15.75 | 15.75 | 5.07% | 34,230 |
| May 23, 2025 | 13.63 | 15.80 | 13.63 | 14.99 | 14.99 | 10.22% | 29,945 |
| May 22, 2025 | 13.35 | 14.40 | 12.94 | 13.60 | 13.60 | - | 21,286 |
| May 21, 2025 | 13.90 | 13.90 | 11.95 | 13.60 | 13.60 | -2.09% | 36,144 |