Digital Brands Group, Inc. (DBGI)
OTCMKTS
· Delayed Price · Currency is USD
9.90
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Digital Brands Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 8.89 | 14.94 | 8.89 | 13.89 | 13.89 | 49.35% | 123,664 |
| May 19, 2025 | 9.50 | 9.57 | 9.02 | 9.30 | 9.30 | - | 6,299 |
| May 16, 2025 | 8.20 | 9.58 | 8.20 | 9.30 | 9.30 | 12.18% | 16,287 |
| May 15, 2025 | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | -0.60% | 1,180 |
| May 14, 2025 | 8.40 | 8.40 | 8.17 | 8.34 | 8.34 | 0.24% | 4,870 |
| May 13, 2025 | 8.61 | 8.79 | 7.64 | 8.32 | 8.32 | -1.54% | 44,205 |
| May 12, 2025 | 8.45 | 9.79 | 8.39 | 8.45 | 8.45 | 3.05% | 83,981 |
| 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 |