Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
2.340
+0.050 (2.18%)
At close: Oct 9, 2026
Solo Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | 2.18% | 270 |
| Oct 8, 2026 | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -2.55% | 1,349 |
| Oct 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 176 |
| Oct 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 286 |
| Oct 5, 2026 | 2.75 | 2.86 | 2.35 | 2.35 | 2.35 | -21.67% | 621 |
| Oct 2, 2026 | 2.50 | 3.00 | 2.33 | 3.00 | 3.00 | 7.53% | 959 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 2,097 |
| Sep 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.13% | 4,133 |
| Sep 28, 2026 | 2.90 | 2.95 | 2.80 | 2.95 | 2.95 | -0.79% | 2,271 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.26% | 2,038 |
| Sep 24, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.58% | 1,795 |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 194 |
| Sep 21, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 7.75% | 232 |
| Sep 17, 2026 | 2.93 | 2.97 | 2.83 | 2.84 | 2.84 | -9.06% | 5,321 |
| Sep 16, 2026 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | -0.86% | 848 |
| Sep 15, 2026 | 3.15 | 3.15 | 2.82 | 3.15 | 3.15 | -1.25% | 2,199 |
| Sep 14, 2026 | 3.30 | 3.35 | 2.92 | 3.19 | 3.19 | -4.55% | 3,377 |
| Sep 10, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 0.06% | 6,956 |
| Sep 9, 2026 | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -5.92% | 965 |
| Sep 8, 2026 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | 1.43% | 329 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 768 |
| Sep 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 142 |
| Sep 2, 2026 | 3.53 | 3.53 | 3.39 | 3.51 | 3.51 | - | 12,433 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 611 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -5.08% | 653 |
| Aug 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.97% | 135 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.08% | 287 |
| Aug 26, 2026 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | 1.35% | 4,144 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.51 | 3.51 | 3.51 | -6.33% | 1,799 |
| Aug 24, 2026 | 3.99 | 3.99 | 3.58 | 3.75 | 3.75 | -6.02% | 1,734 |
| Aug 21, 2026 | 3.85 | 4.02 | 3.60 | 3.99 | 3.99 | 14.00% | 5,964 |
| Aug 20, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.78% | 260 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.51% | 1,561 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.51 | 3.81 | 3.81 | -0.71% | 756 |
| Aug 13, 2026 | 3.85 | 3.88 | 3.65 | 3.84 | 3.84 | 7.79% | 2,875 |
| Aug 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -10.78% | 161 |
| Aug 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 342 |
| Aug 7, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 2.56% | 1,958 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | 354 |
| Aug 5, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -7.50% | 746 |
| Aug 4, 2026 | 3.48 | 4.00 | 3.46 | 4.00 | 4.00 | 2.56% | 25,182 |
| Jul 31, 2026 | 3.42 | 3.90 | 3.42 | 3.90 | 3.90 | 2.90% | 788 |
| Jul 29, 2026 | 3.39 | 3.79 | 3.39 | 3.79 | 3.79 | 2.43% | 1,178 |
| Jul 28, 2026 | 3.35 | 3.70 | 3.35 | 3.70 | 3.70 | -5.13% | 667 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.70 | 3.90 | 3.90 | -2.26% | 1,190 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00% | 244 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 133 |
| Jul 21, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -2.07% | 866 |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.00% | 109 |
| Jul 17, 2026 | 3.63 | 4.22 | 3.63 | 4.22 | 4.22 | 16.30% | 11,457 |