Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
4.136
-0.084 (-2.00%)
At close: Jul 20, 2026
Solo Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |