Skip to main content
Digital Brands Group, Inc. (DBGI)
NASDAQ: DBGI · Real-Time Price · USD
0.135
+0.018 (15.78%)
At close: Nov 20, 2024, 4:00 PM
0.121
-0.014 (-10.07%)
Pre-market: Nov 21, 2024, 7:42 AM EST

Digital Brands Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.150.170.120.140.1415.78%326,426,878
Nov 19, 20240.090.120.090.120.1217.90%72,261,669
Nov 18, 20240.100.110.100.100.10-0.10%5,699,440
Nov 15, 20240.110.110.100.100.10-27.04%12,387,866
Nov 14, 20240.130.150.120.140.14-24.94%37,054,171
Nov 13, 20240.120.220.110.180.1840.59%131,905,609
Nov 12, 20240.110.140.110.130.1320.19%35,458,462
Nov 11, 20240.110.110.100.110.11-6.14%9,829,984
Nov 8, 20240.110.130.110.110.11-0.52%9,734,118
Nov 7, 20240.110.150.110.110.11-5.99%53,089,939
Nov 6, 20240.090.120.090.120.1222.14%66,991,265
Nov 5, 20240.100.110.100.100.102.46%9,452,687
Nov 4, 20240.090.100.090.100.10-3.66%6,445,375
Nov 1, 20240.100.150.100.100.10-2.79%60,626,970
Oct 31, 20240.100.110.100.100.10-8.53%7,224,766
Oct 30, 20240.120.120.100.110.1111.14%51,926,651
Oct 29, 20240.110.110.100.100.10-33.83%21,068,305
Oct 28, 20240.230.240.150.150.15-34.18%18,398,256
Oct 25, 20240.240.280.230.230.23-2.93%3,115,559
Oct 24, 20240.260.340.240.240.24-4.57%10,338,080
Oct 23, 20240.280.320.250.250.25-30.54%7,918,571
Oct 22, 20240.240.610.220.370.3749.63%127,154,374
Oct 21, 20240.200.420.190.240.2417.59%46,084,266
Oct 18, 20240.180.230.180.210.213.75%4,914,382
Oct 17, 20240.190.200.180.200.20-1.96%3,002,937
Oct 16, 20240.190.220.180.200.20-11.30%7,095,880
Oct 15, 20240.280.310.160.230.2343.93%100,120,131
Oct 14, 20240.170.170.150.160.16-8.69%14,227,712
Oct 11, 20240.180.190.170.180.18-2.78%668,126
Oct 10, 20240.190.200.170.180.18-6.64%676,945
Oct 9, 20240.210.210.170.190.19-5.95%1,112,769
Oct 8, 20240.230.240.180.210.21-27.56%3,812,604
Oct 7, 20240.310.360.280.280.28-5.35%8,408,006
Oct 4, 20240.320.320.260.300.30-3.77%915,353
Oct 3, 20240.320.330.290.310.31-2.91%145,640
Oct 2, 20240.330.340.260.320.32-3.99%327,174
Oct 1, 20240.340.360.320.330.33-0.71%64,316
Sep 30, 20240.350.360.320.340.34-3.98%189,828
Sep 27, 20240.320.410.320.350.359.25%527,196
Sep 26, 20240.420.420.300.320.32-20.00%822,019
Sep 25, 20240.510.520.390.400.40-21.40%508,566
Sep 24, 20240.530.540.500.510.51-1.09%74,786
Sep 23, 20240.500.530.490.510.512.90%60,806
Sep 20, 20240.530.530.490.500.50-1.96%97,088
Sep 19, 20240.490.530.470.510.514.23%183,027
Sep 18, 20240.490.510.470.490.49-1.77%77,891
Sep 17, 20240.510.520.470.500.50-0.38%88,900
Sep 16, 20240.560.570.460.500.50-10.39%242,442
Sep 13, 20240.510.580.510.560.569.41%603,700
Sep 12, 20240.590.620.470.510.51-18.20%444,199
Sep 11, 20240.620.660.610.620.62-1.06%173,788
Sep 10, 20240.720.720.600.630.63-13.12%203,809
Sep 9, 20240.850.910.670.730.73-21.82%471,552
Sep 6, 20240.891.050.870.930.939.02%794,771
Sep 5, 20240.840.850.810.850.851.31%15,140
Sep 4, 20240.800.880.800.840.840.48%63,565
Sep 3, 20240.880.880.790.840.84-5.00%68,017
Aug 30, 20240.800.890.800.880.8810.34%56,282
Aug 29, 20240.760.800.730.800.802.15%24,252
Aug 28, 20240.800.840.780.780.78-5.94%40,527
Aug 27, 20240.720.870.660.830.8312.94%400,642
Aug 26, 20240.810.850.640.730.73-8.14%245,447
Aug 23, 20240.880.880.800.800.80-11.50%121,805
Aug 22, 20240.880.920.850.900.90-2.09%26,391
Aug 21, 20240.900.960.880.920.922.59%52,525
Aug 20, 20240.961.070.850.900.90-17.43%130,114
Aug 19, 20241.041.121.021.091.095.31%419,330
Aug 16, 20241.051.140.981.041.040.78%102,376
Aug 15, 20241.011.051.001.031.031.48%39,608
Aug 14, 20241.081.120.951.011.01-0.78%37,474
Aug 13, 20241.101.101.001.021.02-0.49%56,116
Aug 12, 20241.061.140.971.031.03-3.30%54,875
Aug 9, 20240.991.090.861.061.067.02%88,210
Aug 8, 20241.051.050.930.990.99-4.76%115,005
Aug 7, 20241.101.101.011.041.04-2.80%43,228
Aug 6, 20241.071.161.031.071.07-0.93%85,837
Aug 5, 20241.111.111.011.081.08-7.69%74,492
Aug 2, 20241.131.231.131.171.170.86%77,918
Aug 1, 20241.251.271.121.161.16-7.20%106,724
Jul 31, 20241.431.441.161.251.25-21.88%559,443
Jul 30, 20241.451.641.421.601.609.59%211,037
Jul 29, 20241.351.471.351.461.468.15%115,671
Jul 26, 20241.261.391.251.351.357.14%115,433
Jul 25, 20241.311.351.211.261.26-2.33%59,207
Jul 24, 20241.471.481.271.291.29-11.03%117,342
Jul 23, 20241.471.531.421.451.45-1.36%102,860
Jul 22, 20241.521.541.461.471.47-3.29%34,771
Jul 19, 20241.571.591.501.521.52-2.56%32,399
Jul 18, 20241.671.671.501.561.56-4.88%23,282
Jul 17, 20241.721.741.621.641.64-1.80%17,097
Jul 16, 20241.631.721.611.671.673.09%32,591
Jul 15, 20241.701.701.601.621.62-4.71%37,352
Jul 12, 20241.671.781.641.701.70-1.16%31,982
Jul 11, 20241.612.131.611.721.727.50%194,870
Jul 10, 20241.791.791.511.601.60-6.98%124,442
Jul 9, 20241.581.741.501.721.7210.97%84,577
Jul 8, 20241.591.851.531.551.552.24%107,994
Jul 5, 20241.471.761.351.521.526.39%181,672
Jul 3, 20241.451.451.391.431.430.35%6,386
Jul 2, 20241.441.471.401.421.42-2.87%15,478