Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.730
-0.040 (-2.26%)
At close: Dec 18, 2025, 4:00 PM EST
1.740
+0.010 (0.58%)
After-hours: Dec 18, 2025, 7:25 PM EST
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.77 | 1.82 | 1.82 | -7.14% | 133,354 |
| Dec 5, 2025 | 2.05 | 2.06 | 1.91 | 1.96 | 1.96 | -1.51% | 52,115 |
| Dec 4, 2025 | 1.86 | 2.03 | 1.79 | 1.99 | 1.99 | 7.57% | 59,751 |
| Dec 3, 2025 | 1.76 | 1.89 | 1.75 | 1.85 | 1.85 | 6.94% | 39,598 |
| Dec 2, 2025 | 1.76 | 1.86 | 1.73 | 1.73 | 1.73 | -2.81% | 35,109 |
| Dec 1, 2025 | 1.78 | 1.87 | 1.77 | 1.78 | 1.78 | -3.26% | 56,496 |
| Nov 28, 2025 | 1.88 | 1.92 | 1.79 | 1.84 | 1.84 | -1.08% | 27,603 |
| Nov 26, 2025 | 1.80 | 1.93 | 1.80 | 1.86 | 1.86 | 5.68% | 68,722 |
| Nov 25, 2025 | 1.73 | 1.82 | 1.67 | 1.76 | 1.76 | 6.02% | 61,357 |
| Nov 24, 2025 | 1.70 | 1.75 | 1.63 | 1.66 | 1.66 | -0.60% | 99,738 |
| Nov 21, 2025 | 1.68 | 1.84 | 1.64 | 1.67 | 1.67 | -0.60% | 93,170 |
| Nov 20, 2025 | 1.86 | 1.92 | 1.66 | 1.68 | 1.68 | -8.20% | 95,317 |
| Nov 19, 2025 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -4.69% | 58,724 |
| Nov 18, 2025 | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 39,668 |
| Nov 17, 2025 | 2.10 | 2.22 | 1.92 | 1.97 | 1.97 | -7.51% | 364,818 |
| Nov 14, 2025 | 2.15 | 2.20 | 2.11 | 2.13 | 2.13 | -1.39% | 63,491 |
| Nov 13, 2025 | 2.20 | 2.32 | 2.15 | 2.16 | 2.16 | -1.37% | 37,562 |
| Nov 12, 2025 | 2.20 | 2.29 | 2.17 | 2.19 | 2.19 | 0.46% | 230,898 |
| Nov 11, 2025 | 2.27 | 2.35 | 2.13 | 2.18 | 2.18 | -3.54% | 64,984 |
| Nov 10, 2025 | 2.78 | 2.78 | 2.26 | 2.26 | 2.26 | -19.29% | 223,722 |
| Nov 7, 2025 | 2.59 | 2.90 | 2.43 | 2.80 | 2.80 | 5.26% | 257,706 |
| Nov 6, 2025 | 2.44 | 2.74 | 2.38 | 2.66 | 2.66 | 9.92% | 171,538 |
| Nov 5, 2025 | 2.44 | 2.50 | 2.22 | 2.42 | 2.42 | -5.47% | 172,138 |
| Nov 4, 2025 | 2.40 | 2.57 | 2.37 | 2.56 | 2.56 | 6.00% | 108,640 |
| Nov 3, 2025 | 2.43 | 2.49 | 2.37 | 2.42 | 2.42 | 0.21% | 49,914 |
| Oct 31, 2025 | 2.45 | 2.48 | 2.35 | 2.41 | 2.41 | -2.43% | 66,442 |
| Oct 30, 2025 | 2.43 | 2.61 | 2.40 | 2.47 | 2.47 | 0.82% | 61,002 |
| Oct 29, 2025 | 2.54 | 2.54 | 2.38 | 2.45 | 2.45 | -2.00% | 107,580 |
| Oct 28, 2025 | 2.57 | 2.59 | 2.43 | 2.50 | 2.50 | -3.10% | 99,374 |
| Oct 27, 2025 | 2.65 | 2.68 | 2.46 | 2.58 | 2.58 | -1.90% | 73,978 |
| Oct 24, 2025 | 2.61 | 2.71 | 2.60 | 2.63 | 2.63 | 2.33% | 62,500 |
| Oct 23, 2025 | 2.49 | 2.63 | 2.47 | 2.57 | 2.57 | 2.80% | 74,422 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.44 | 2.50 | 2.50 | -5.30% | 69,385 |
| Oct 21, 2025 | 2.69 | 2.69 | 2.58 | 2.64 | 2.64 | -1.86% | 55,658 |
| Oct 20, 2025 | 2.52 | 2.75 | 2.52 | 2.69 | 2.69 | 7.17% | 85,996 |
| Oct 17, 2025 | 2.48 | 2.68 | 2.46 | 2.51 | 2.51 | -0.79% | 181,300 |
| Oct 16, 2025 | 2.77 | 2.78 | 2.50 | 2.53 | 2.53 | -7.66% | 70,046 |
| Oct 15, 2025 | 2.70 | 2.78 | 2.60 | 2.74 | 2.74 | 1.48% | 159,143 |
| Oct 14, 2025 | 2.67 | 2.75 | 2.55 | 2.70 | 2.70 | 1.12% | 196,335 |
| Oct 13, 2025 | 2.26 | 2.73 | 2.21 | 2.67 | 2.67 | 25.94% | 415,053 |
| Oct 10, 2025 | 2.23 | 2.33 | 2.12 | 2.12 | 2.12 | -9.79% | 174,679 |
| Oct 9, 2025 | 2.50 | 2.54 | 2.31 | 2.35 | 2.35 | -2.49% | 78,679 |