Digital Brands Group, Inc. (DBGI)
OTCMKTS
· Delayed Price · Currency is USD
1.351
+0.051 (3.92%)
Dec 26, 2024, 9:30 AM EST
Digital Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.26 | 1.75 | 1.26 | 1.35 | 1.35 | 3.92% | 19,262 |
| Dec 24, 2024 | 1.21 | 1.41 | 1.12 | 1.30 | 1.30 | -0.76% | 33,926 |
| Dec 23, 2024 | 1.30 | 1.50 | 1.11 | 1.31 | 1.31 | -3.68% | 15,461 |
| Dec 20, 2024 | 1.35 | 1.44 | 1.26 | 1.36 | 1.36 | -10.53% | 15,526 |
| Dec 19, 2024 | 1.36 | 1.67 | 1.20 | 1.52 | 1.52 | 5.56% | 121,953 |
| Dec 18, 2024 | 2.00 | 2.30 | 1.03 | 1.44 | 1.44 | -41.70% | 219,080 |
| Dec 17, 2024 | 1.95 | 3.17 | 1.84 | 2.47 | 2.47 | -37.63% | 805,233 |
| Dec 16, 2024 | 3.51 | 4.68 | 3.36 | 3.96 | 3.96 | 7.32% | 609,638 |
| Dec 13, 2024 | 3.54 | 4.46 | 3.30 | 3.69 | 3.69 | -4.16% | 814,690 |
| Dec 12, 2024 | 3.65 | 4.20 | 3.50 | 3.85 | 3.85 | -1.28% | 334,999 |
| Dec 11, 2024 | 3.50 | 3.95 | 3.50 | 3.90 | 3.90 | -23.90% | 290,241 |
| Dec 10, 2024 | 5.05 | 5.19 | 4.75 | 5.13 | 5.13 | 7.11% | 62,101 |
| Dec 9, 2024 | 5.30 | 5.30 | 4.69 | 4.79 | 4.79 | -6.63% | 75,696 |
| Dec 6, 2024 | 5.48 | 5.48 | 4.81 | 5.13 | 5.13 | -0.29% | 74,353 |
| Dec 5, 2024 | 4.66 | 5.70 | 4.66 | 5.14 | 5.14 | 4.58% | 331,461 |
| Dec 4, 2024 | 5.01 | 5.35 | 4.88 | 4.92 | 4.92 | -2.29% | 117,749 |
| Dec 3, 2024 | 5.28 | 5.28 | 4.79 | 5.03 | 5.03 | -5.89% | 106,535 |
| Dec 2, 2024 | 5.50 | 5.68 | 5.26 | 5.35 | 5.35 | -3.69% | 96,844 |
| Nov 29, 2024 | 5.70 | 5.85 | 5.50 | 5.55 | 5.55 | -2.12% | 42,005 |
| Nov 27, 2024 | 5.70 | 6.15 | 5.55 | 5.67 | 5.67 | 0.35% | 92,651 |
| Nov 26, 2024 | 5.57 | 6.25 | 5.37 | 5.65 | 5.65 | 1.99% | 203,148 |
| Nov 25, 2024 | 5.26 | 5.83 | 5.25 | 5.54 | 5.54 | -8.66% | 201,746 |
| Nov 22, 2024 | 6.50 | 6.64 | 5.91 | 6.07 | 6.07 | -4.49% | 174,795 |
| Nov 21, 2024 | 5.76 | 7.10 | 5.76 | 6.35 | 6.35 | -5.93% | 558,913 |
| Nov 20, 2024 | 7.58 | 8.45 | 5.95 | 6.75 | 6.75 | 15.78% | 6,528,537 |
| Nov 19, 2024 | 4.74 | 5.84 | 4.60 | 5.83 | 5.83 | 17.90% | 1,445,233 |
| Nov 18, 2024 | 5.01 | 5.30 | 4.90 | 4.95 | 4.95 | -0.10% | 113,988 |
| Nov 15, 2024 | 5.25 | 5.25 | 4.86 | 4.95 | 4.95 | -27.04% | 247,757 |
| Nov 14, 2024 | 6.29 | 7.70 | 6.08 | 6.79 | 6.79 | -24.94% | 741,083 |
| Nov 13, 2024 | 6.17 | 10.87 | 5.61 | 9.04 | 9.04 | 40.59% | 2,638,112 |
| Nov 12, 2024 | 5.39 | 7.00 | 5.26 | 6.43 | 6.43 | 20.19% | 709,169 |
| Nov 11, 2024 | 5.60 | 5.70 | 5.24 | 5.35 | 5.35 | -6.14% | 196,599 |
| Nov 8, 2024 | 5.50 | 6.25 | 5.35 | 5.70 | 5.70 | -0.52% | 194,682 |
| Nov 7, 2024 | 5.66 | 7.25 | 5.30 | 5.73 | 5.73 | -5.99% | 1,061,798 |
| Nov 6, 2024 | 4.61 | 6.20 | 4.32 | 6.10 | 6.10 | 22.14% | 1,339,825 |
| Nov 5, 2024 | 4.83 | 5.35 | 4.76 | 4.99 | 4.99 | 2.46% | 189,053 |
| Nov 4, 2024 | 4.66 | 5.05 | 4.62 | 4.87 | 4.87 | -3.66% | 128,907 |
| Nov 1, 2024 | 5.20 | 7.68 | 4.79 | 5.06 | 5.06 | -2.79% | 1,212,539 |
| Oct 31, 2024 | 5.17 | 5.37 | 4.85 | 5.20 | 5.20 | -8.53% | 144,495 |
| Oct 30, 2024 | 5.96 | 5.96 | 5.19 | 5.69 | 5.69 | 11.14% | 1,038,533 |
| Oct 29, 2024 | 5.51 | 5.70 | 4.75 | 5.12 | 5.12 | -33.83% | 421,366 |
| Oct 28, 2024 | 11.70 | 12.19 | 7.53 | 7.73 | 7.73 | -34.18% | 367,965 |
| Oct 25, 2024 | 12.00 | 13.98 | 11.50 | 11.75 | 11.75 | -2.93% | 62,311 |
| Oct 24, 2024 | 12.75 | 17.10 | 11.78 | 12.10 | 12.10 | -4.57% | 206,761 |
| Oct 23, 2024 | 14.20 | 16.21 | 12.63 | 12.68 | 12.68 | -30.54% | 158,371 |
| Oct 22, 2024 | 11.99 | 30.34 | 11.24 | 18.26 | 18.26 | 49.63% | 2,543,087 |
| Oct 21, 2024 | 10.22 | 21.02 | 9.30 | 12.20 | 12.20 | 17.59% | 921,685 |
| Oct 18, 2024 | 9.11 | 11.50 | 9.11 | 10.38 | 10.38 | 3.75% | 98,287 |
| Oct 17, 2024 | 9.50 | 10.00 | 8.75 | 10.00 | 10.00 | -1.96% | 60,058 |
| Oct 16, 2024 | 9.25 | 10.75 | 8.85 | 10.20 | 10.20 | -11.30% | 141,917 |
| Oct 15, 2024 | 13.91 | 15.55 | 8.25 | 11.50 | 11.50 | 43.93% | 2,002,402 |
| Oct 14, 2024 | 8.49 | 8.49 | 7.25 | 7.99 | 7.99 | -8.69% | 284,554 |
| Oct 11, 2024 | 8.94 | 9.25 | 8.31 | 8.75 | 8.75 | -2.78% | 13,362 |
| Oct 10, 2024 | 9.58 | 10.05 | 8.60 | 9.00 | 9.00 | -6.64% | 13,538 |
| Oct 9, 2024 | 10.50 | 10.50 | 8.59 | 9.64 | 9.64 | -5.95% | 22,255 |
| Oct 8, 2024 | 11.66 | 11.89 | 9.01 | 10.25 | 10.25 | -27.56% | 76,252 |
| Oct 7, 2024 | 15.50 | 17.95 | 14.00 | 14.15 | 14.15 | -5.35% | 168,160 |
| Oct 4, 2024 | 16.00 | 16.00 | 13.15 | 14.95 | 14.95 | -3.77% | 18,307 |
| Oct 3, 2024 | 16.00 | 16.35 | 14.51 | 15.54 | 15.54 | -2.91% | 2,912 |
| Oct 2, 2024 | 16.51 | 17.00 | 13.06 | 16.00 | 16.00 | -3.99% | 6,543 |
| Oct 1, 2024 | 16.79 | 18.18 | 16.06 | 16.67 | 16.67 | -0.71% | 1,286 |
| Sep 30, 2024 | 17.50 | 17.92 | 16.01 | 16.79 | 16.79 | -3.98% | 3,796 |
| Sep 27, 2024 | 16.00 | 20.50 | 16.00 | 17.48 | 17.48 | 9.25% | 10,543 |
| Sep 26, 2024 | 20.89 | 20.89 | 15.00 | 16.00 | 16.00 | -20.00% | 16,440 |
| Sep 25, 2024 | 25.50 | 25.89 | 19.40 | 20.00 | 20.00 | -21.40% | 10,171 |
| Sep 24, 2024 | 26.35 | 27.10 | 24.75 | 25.45 | 25.45 | -1.09% | 1,495 |
| Sep 23, 2024 | 24.93 | 26.25 | 24.25 | 25.73 | 25.73 | 2.90% | 1,216 |
| Sep 20, 2024 | 26.35 | 26.51 | 24.27 | 25.00 | 25.00 | -1.96% | 1,941 |
| Sep 19, 2024 | 24.70 | 26.65 | 23.50 | 25.50 | 25.50 | 4.23% | 3,660 |
| Sep 18, 2024 | 24.55 | 25.54 | 23.53 | 24.47 | 24.47 | -1.77% | 1,557 |
| Sep 17, 2024 | 25.49 | 26.00 | 23.54 | 24.91 | 24.91 | -0.38% | 1,778 |
| Sep 16, 2024 | 28.00 | 28.66 | 23.02 | 25.00 | 25.00 | -10.39% | 4,848 |
| Sep 13, 2024 | 25.27 | 28.85 | 25.27 | 27.90 | 27.90 | 9.41% | 12,074 |
| Sep 12, 2024 | 29.50 | 30.83 | 23.52 | 25.50 | 25.50 | -18.20% | 8,883 |
| Sep 11, 2024 | 30.75 | 32.77 | 30.56 | 31.18 | 31.18 | -1.06% | 3,475 |
| Sep 10, 2024 | 36.00 | 36.00 | 30.10 | 31.51 | 31.51 | -13.12% | 4,076 |
| Sep 9, 2024 | 42.67 | 45.48 | 33.25 | 36.27 | 36.27 | -21.82% | 9,431 |
| Sep 6, 2024 | 44.50 | 52.50 | 43.73 | 46.39 | 46.39 | 9.02% | 15,895 |
| Sep 5, 2024 | 42.00 | 42.55 | 40.50 | 42.55 | 42.55 | 1.31% | 302 |
| Sep 4, 2024 | 40.01 | 44.00 | 40.00 | 42.00 | 42.00 | 0.48% | 1,271 |
| Sep 3, 2024 | 44.00 | 44.00 | 39.65 | 41.80 | 41.80 | -5.00% | 1,360 |
| Aug 30, 2024 | 40.00 | 44.50 | 40.00 | 44.00 | 44.00 | 10.34% | 1,125 |
| Aug 29, 2024 | 38.07 | 40.00 | 36.50 | 39.88 | 39.88 | 2.15% | 485 |
| Aug 28, 2024 | 39.95 | 42.00 | 39.04 | 39.04 | 39.04 | -5.94% | 810 |
| Aug 27, 2024 | 35.84 | 43.50 | 33.04 | 41.50 | 41.50 | 12.94% | 8,012 |
| Aug 26, 2024 | 40.50 | 42.26 | 32.17 | 36.75 | 36.75 | -8.14% | 4,908 |
| Aug 23, 2024 | 44.00 | 44.03 | 40.00 | 40.00 | 40.00 | -11.50% | 2,436 |
| Aug 22, 2024 | 44.06 | 46.00 | 42.41 | 45.20 | 45.20 | -2.09% | 527 |
| Aug 21, 2024 | 45.00 | 48.00 | 44.00 | 46.17 | 46.17 | 2.59% | 1,050 |
| Aug 20, 2024 | 48.18 | 53.55 | 42.28 | 45.00 | 45.00 | -17.43% | 2,602 |
| Aug 19, 2024 | 52.00 | 56.00 | 51.00 | 54.50 | 54.50 | 5.31% | 8,386 |
| Aug 16, 2024 | 52.25 | 57.00 | 49.21 | 51.75 | 51.75 | 0.83% | 2,047 |
| Aug 15, 2024 | 50.50 | 52.50 | 49.95 | 51.33 | 51.33 | 1.42% | 792 |
| Aug 14, 2024 | 54.00 | 56.00 | 47.58 | 50.61 | 50.61 | -0.77% | 749 |
| Aug 13, 2024 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | -0.49% | 1,122 |
| Aug 12, 2024 | 53.00 | 56.97 | 48.50 | 51.25 | 51.25 | -3.30% | 1,097 |
| Aug 9, 2024 | 49.49 | 54.50 | 42.85 | 53.00 | 53.00 | 7.02% | 1,764 |
| Aug 8, 2024 | 52.50 | 52.50 | 46.65 | 49.53 | 49.53 | -4.76% | 2,300 |
| Aug 7, 2024 | 54.75 | 54.75 | 50.50 | 52.00 | 52.00 | -2.80% | 864 |
| Aug 6, 2024 | 53.50 | 57.74 | 51.50 | 53.50 | 53.50 | -0.93% | 1,716 |