Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
4.323
+0.163 (3.91%)
At close: Jun 8, 2026
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.75 | 5.14 | 4.43 | 4.90 | 4.90 | -1.21% | 5,284 |
| May 13, 2026 | 5.81 | 5.81 | 4.96 | 4.96 | 4.96 | -0.80% | 1,647 |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.09% | 458 |
| May 11, 2026 | 4.86 | 6.29 | 4.70 | 5.44 | 5.44 | 11.93% | 5,309 |
| May 8, 2026 | 4.78 | 4.91 | 4.78 | 4.86 | 4.86 | 4.52% | 935 |
| May 7, 2026 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | -6.16% | 913 |
| May 5, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | 3.02% | 360 |
| May 4, 2026 | 4.99 | 5.59 | 4.81 | 4.81 | 4.81 | -10.09% | 1,673 |
| May 1, 2026 | 5.15 | 5.35 | 4.91 | 5.35 | 5.35 | 7.00% | 1,001 |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 1,162 |
| Apr 29, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -10.28% | 472 |
| Apr 28, 2026 | 4.88 | 5.35 | 4.88 | 5.35 | 5.35 | 10.31% | 7,175 |
| Apr 27, 2026 | 4.65 | 4.95 | 4.65 | 4.85 | 4.85 | 1.04% | 3,961 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | 1.05% | 2,661 |
| Apr 23, 2026 | 5.07 | 5.07 | 4.21 | 4.75 | 4.75 | -12.04% | 17,480 |
| Apr 22, 2026 | 4.77 | 5.40 | 4.75 | 5.40 | 5.40 | 12.50% | 4,735 |
| Apr 21, 2026 | 4.56 | 5.30 | 4.56 | 4.80 | 4.80 | 6.67% | 13,276 |
| Apr 20, 2026 | 5.30 | 5.30 | 4.50 | 4.50 | 4.50 | -16.67% | 5,919 |
| Apr 17, 2026 | 5.25 | 5.98 | 5.15 | 5.40 | 5.40 | -1.36% | 5,718 |
| Apr 16, 2026 | 6.25 | 6.25 | 5.00 | 5.48 | 5.47 | -10.98% | 8,902 |
| Apr 15, 2026 | 6.00 | 7.24 | 5.90 | 6.15 | 6.15 | -12.52% | 29,784 |
| Apr 14, 2026 | 4.03 | 7.09 | 4.03 | 7.03 | 7.03 | 35.19% | 42,431 |
| Apr 13, 2026 | 5.00 | 5.50 | 3.91 | 5.20 | 5.20 | -6.47% | 23,200 |
| Apr 10, 2026 | 3.86 | 5.65 | 3.85 | 5.56 | 5.56 | 44.04% | 26,441 |
| Apr 9, 2026 | 4.17 | 4.17 | 3.85 | 3.86 | 3.86 | 0.78% | 5,146 |
| Apr 8, 2026 | 3.42 | 4.00 | 3.42 | 3.83 | 3.83 | 14.67% | 22,794 |
| Apr 7, 2026 | 4.15 | 4.50 | 3.24 | 3.34 | 3.34 | -19.52% | 80,905 |
| 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 |