Solo Brands, Inc. (SBDS)
OTCMKTS · Delayed Price · Currency is USD
2.840
-0.283 (-9.06%)
At close: Sep 17, 2026
Solo Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |