Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
3.990
-0.010 (-0.25%)
At close: Aug 10, 2026
Solo Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.42 | 3.69 | 3.42 | 3.63 | 3.63 | 3.67% | 1,807 |
| Jul 15, 2026 | 3.75 | 3.75 | 3.40 | 3.50 | 3.50 | - | 853 |
| Jul 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 289 |
| Jul 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 267 |
| Jul 9, 2026 | 4.04 | 4.04 | 3.40 | 3.50 | 3.50 | -13.58% | 17,319 |
| Jul 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 8.00% | 131 |
| Jul 6, 2026 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | 8.70% | 550 |
| Jul 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 364 |
| Jun 30, 2026 | 3.50 | 3.65 | 3.46 | 3.46 | 3.46 | -3.70% | 3,626 |
| Jun 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.91% | 423 |
| Jun 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.13% | 277 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | -1.39% | 948 |
| Jun 24, 2026 | 3.88 | 3.88 | 3.42 | 3.60 | 3.60 | 2.56% | 1,814 |
| Jun 23, 2026 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | -7.87% | 606 |
| Jun 22, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -1.04% | 1,230 |
| Jun 18, 2026 | 3.80 | 4.00 | 3.80 | 3.85 | 3.85 | 0.16% | 2,410 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -5.09% | 2,047 |
| Jun 16, 2026 | 3.90 | 4.05 | 3.59 | 4.05 | 4.05 | -0.80% | 10,309 |
| Jun 15, 2026 | 4.00 | 4.15 | 3.69 | 4.08 | 4.08 | -2.80% | 1,967 |
| Jun 12, 2026 | 4.05 | 4.34 | 4.05 | 4.20 | 4.20 | -4.55% | 3,972 |
| Jun 11, 2026 | 3.86 | 4.40 | 3.86 | 4.40 | 4.40 | 13.99% | 3,181 |
| Jun 10, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -0.77% | 647 |
| Jun 9, 2026 | 4.33 | 4.33 | 3.89 | 3.89 | 3.89 | -10.01% | 1,286 |
| Jun 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.91% | 163 |
| Jun 5, 2026 | 4.23 | 4.23 | 3.81 | 4.16 | 4.16 | -1.72% | 2,661 |
| Jun 3, 2026 | 4.35 | 4.37 | 4.23 | 4.23 | 4.23 | -1.56% | 1,601 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 262 |
| Jun 1, 2026 | 4.36 | 4.51 | 4.36 | 4.40 | 4.40 | 1.15% | 722 |
| May 29, 2026 | 4.35 | 4.40 | 4.24 | 4.35 | 4.35 | -6.45% | 4,982 |
| May 28, 2026 | 4.41 | 4.65 | 4.37 | 4.65 | 4.65 | - | 15,655 |
| May 27, 2026 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | 2.20% | 1,358 |
| May 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 257 |
| May 22, 2026 | 4.54 | 4.60 | 4.38 | 4.45 | 4.45 | -1.11% | 4,116 |
| May 21, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | -5.26% | 1,767 |
| May 20, 2026 | 4.37 | 4.75 | 4.37 | 4.75 | 4.75 | 5.56% | 1,073 |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 616 |