Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.600
+0.140 (9.59%)
At close: Feb 20, 2026, 4:00 PM EST
1.598
-0.002 (-0.11%)
After-hours: Feb 20, 2026, 7:53 PM EST
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.46 | 1.60 | 1.41 | 1.60 | 1.60 | 9.59% | 141,338 |
| Feb 19, 2026 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | 2.10% | 75,966 |
| Feb 18, 2026 | 1.44 | 1.48 | 1.26 | 1.43 | 1.43 | -0.69% | 397,123 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.41 | 1.44 | 1.44 | -3.36% | 51,632 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 38,065 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 56,690 |
| Feb 11, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 43,889 |
| Feb 10, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 45,950 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 61,831 |
| Feb 6, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 39,847 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 57,946 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 40,798 |
| Feb 3, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -0.64% | 34,755 |
| Feb 2, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 40,772 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 48,573 |
| Jan 29, 2026 | 1.60 | 1.66 | 1.57 | 1.66 | 1.66 | 2.47% | 67,885 |
| Jan 28, 2026 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | 76,974 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 90,697 |
| Jan 26, 2026 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 3.16% | 68,883 |
| Jan 23, 2026 | 1.58 | 1.66 | 1.56 | 1.58 | 1.58 | -1.25% | 53,086 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 69,550 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.55 | 1.62 | 1.62 | -0.61% | 78,710 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -6.32% | 53,761 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 27,836 |
| Jan 15, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 36,574 |
| Jan 14, 2026 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | 3.83% | 84,736 |
| Jan 13, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.89% | 31,749 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.63 | 1.68 | 1.68 | -2.89% | 98,072 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 40,628 |
| Jan 8, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 51,879 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.61 | 1.72 | 1.72 | -0.58% | 159,832 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -2.54% | 80,459 |
| Jan 5, 2026 | 1.79 | 1.84 | 1.74 | 1.78 | 1.78 | -0.84% | 95,887 |
| Jan 2, 2026 | 1.77 | 1.80 | 1.70 | 1.79 | 1.79 | 2.29% | 66,030 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.70 | 1.75 | 1.75 | -2.78% | 202,133 |
| Dec 30, 2025 | 1.82 | 1.90 | 1.76 | 1.80 | 1.80 | -1.10% | 248,464 |
| Dec 29, 2025 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.25% | 91,066 |
| Dec 26, 2025 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | 2.89% | 49,471 |
| Dec 24, 2025 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 19,717 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -3.31% | 66,569 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | - | 59,432 |
| Dec 19, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 4.62% | 55,337 |
| Dec 18, 2025 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -2.26% | 48,315 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.73 | 1.77 | 1.77 | -3.80% | 43,801 |
| Dec 16, 2025 | 1.89 | 1.92 | 1.82 | 1.84 | 1.84 | -2.13% | 58,656 |
| Dec 15, 2025 | 1.91 | 1.98 | 1.87 | 1.88 | 1.88 | -0.53% | 34,340 |
| Dec 12, 2025 | 1.95 | 2.02 | 1.89 | 1.89 | 1.89 | -3.57% | 43,475 |
| Dec 11, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 22,533 |
| Dec 10, 2025 | 1.87 | 2.02 | 1.87 | 1.95 | 1.95 | 5.41% | 60,281 |
| Dec 9, 2025 | 1.80 | 1.88 | 1.78 | 1.85 | 1.85 | 1.65% | 52,949 |