Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
3.340
-0.810 (-19.52%)
At close: Apr 7, 2026
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.15 | 4.50 | 3.24 | 3.34 | 3.34 | -19.52% | 80,874 |
| Apr 6, 2026 | 3.35 | 4.20 | 3.20 | 4.15 | 4.15 | 14.96% | 35,611 |
| Apr 2, 2026 | 3.67 | 3.83 | 3.44 | 3.61 | 3.61 | -5.00% | 64,954 |
| Apr 1, 2026 | 3.70 | 3.91 | 3.70 | 3.80 | 3.80 | 1.06% | 26,924 |
| Mar 31, 2026 | 3.96 | 4.17 | 3.60 | 3.76 | 3.76 | 2.17% | 45,296 |
| Mar 30, 2026 | 4.15 | 4.89 | 3.46 | 3.68 | 3.68 | -14.02% | 128,944 |
| Mar 27, 2026 | 3.63 | 4.45 | 3.21 | 4.28 | 4.28 | 29.70% | 79,837 |
| Mar 26, 2026 | 3.58 | 3.87 | 3.28 | 3.30 | 3.30 | -8.84% | 42,186 |
| Mar 25, 2026 | 3.17 | 3.92 | 3.04 | 3.62 | 3.62 | 12.77% | 123,220 |
| Mar 24, 2026 | 3.51 | 3.76 | 3.16 | 3.21 | 3.21 | -9.07% | 32,239 |
| Mar 23, 2026 | 4.11 | 4.11 | 3.50 | 3.53 | 3.53 | -12.62% | 85,436 |
| Mar 20, 2026 | 4.22 | 4.29 | 3.30 | 4.04 | 4.04 | -5.16% | 110,142 |
| Mar 19, 2026 | 4.80 | 5.35 | 4.06 | 4.26 | 4.26 | -43.95% | 350,096 |
| Mar 18, 2026 | 7.15 | 8.17 | 7.15 | 7.60 | 7.60 | 6.59% | 266,628 |
| Mar 17, 2026 | 6.89 | 7.60 | 6.89 | 7.13 | 7.13 | 1.71% | 25,185 |
| Mar 16, 2026 | 6.95 | 7.08 | 6.58 | 7.01 | 7.01 | 4.16% | 14,969 |
| Mar 13, 2026 | 6.80 | 7.05 | 6.65 | 6.73 | 6.73 | -2.89% | 9,553 |
| Mar 12, 2026 | 6.94 | 7.12 | 6.70 | 6.93 | 6.93 | -0.57% | 10,989 |
| Mar 11, 2026 | 7.21 | 7.53 | 6.75 | 6.97 | 6.97 | -5.94% | 19,010 |
| Mar 10, 2026 | 7.35 | 7.79 | 7.20 | 7.41 | 7.41 | 0.82% | 77,876 |
| Mar 9, 2026 | 7.25 | 7.35 | 6.67 | 7.35 | 7.35 | 0.27% | 11,873 |
| Mar 6, 2026 | 6.85 | 7.39 | 6.84 | 7.33 | 7.33 | 4.71% | 36,545 |
| Mar 5, 2026 | 6.70 | 7.28 | 6.65 | 7.00 | 7.00 | 3.55% | 47,975 |
| Mar 4, 2026 | 6.65 | 6.76 | 6.22 | 6.76 | 6.76 | 2.11% | 10,686 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.60 | 6.62 | 6.62 | -3.50% | 6,867 |
| Mar 2, 2026 | 6.80 | 7.25 | 6.48 | 6.86 | 6.86 | -4.19% | 13,561 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.00 | 7.16 | 7.16 | -2.05% | 82,284 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.28 | 7.31 | 7.31 | -5.68% | 14,430 |
| Feb 25, 2026 | 6.68 | 8.63 | 6.35 | 7.75 | 7.75 | 19.41% | 55,335 |
| Feb 24, 2026 | 6.48 | 6.55 | 6.33 | 6.49 | 6.49 | -0.08% | 13,462 |
| Feb 23, 2026 | 6.76 | 6.86 | 6.40 | 6.50 | 6.50 | -4.90% | 6,048 |
| Feb 20, 2026 | 6.21 | 6.89 | 6.10 | 6.83 | 6.83 | 7.73% | 15,631 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.31 | 6.34 | 6.34 | -6.07% | 3,187 |
| Feb 18, 2026 | 7.07 | 7.45 | 6.51 | 6.75 | 6.75 | -7.28% | 23,498 |
| Feb 17, 2026 | 7.70 | 7.73 | 7.02 | 7.28 | 7.28 | -8.08% | 13,754 |
| Feb 13, 2026 | 7.14 | 7.98 | 6.80 | 7.92 | 7.92 | 9.70% | 19,347 |
| Feb 12, 2026 | 6.75 | 7.22 | 6.65 | 7.22 | 7.22 | 8.41% | 14,005 |
| Feb 11, 2026 | 6.64 | 6.66 | 6.12 | 6.66 | 6.66 | 2.62% | 16,639 |
| Feb 10, 2026 | 6.14 | 6.54 | 6.10 | 6.49 | 6.49 | 5.87% | 16,782 |
| Feb 9, 2026 | 6.34 | 6.34 | 6.03 | 6.13 | 6.13 | -3.46% | 10,197 |
| Feb 6, 2026 | 5.76 | 6.38 | 5.76 | 6.35 | 6.35 | 11.40% | 16,887 |
| Feb 5, 2026 | 6.25 | 6.25 | 5.60 | 5.70 | 5.70 | -7.77% | 17,589 |
| Feb 4, 2026 | 5.93 | 6.24 | 5.70 | 6.18 | 6.18 | 2.49% | 26,578 |
| Feb 3, 2026 | 5.97 | 6.47 | 5.92 | 6.03 | 6.03 | 2.38% | 13,253 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.62 | 5.89 | 5.89 | -0.17% | 22,550 |
| Jan 30, 2026 | 5.90 | 6.34 | 5.81 | 5.90 | 5.90 | -0.17% | 17,334 |
| Jan 29, 2026 | 7.12 | 7.12 | 5.70 | 5.91 | 5.91 | -11.92% | 75,620 |
| Jan 28, 2026 | 6.42 | 7.07 | 6.42 | 6.71 | 6.71 | -4.28% | 75,422 |
| Jan 27, 2026 | 8.75 | 8.87 | 6.80 | 7.01 | 7.01 | -21.24% | 82,770 |
| Jan 26, 2026 | 6.09 | 8.90 | 6.09 | 8.90 | 8.90 | 43.09% | 201,669 |