Digital Brands Group, Inc. (DBGI)
NASDAQ: DBGI · Real-Time Price · USD
0.58989
-0.1151 (-16.33%)
Nov 2, 2026, 2:01 PM EST - Market open
Digital Brands Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.66 | 0.66 | 0.56 | 0.59 | 0.59 | -16.33% | 219,444 |
| Oct 30, 2026 | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -3.54% | 236,391 |
| Oct 29, 2026 | 0.81 | 0.87 | 0.70 | 0.73 | 0.73 | -12.99% | 373,941 |
| Oct 28, 2026 | 0.99 | 1.00 | 0.83 | 0.84 | 0.84 | -15.94% | 268,465 |
| Oct 27, 2026 | 1.16 | 1.22 | 0.92 | 1.00 | 1.00 | -14.59% | 430,813 |
| Oct 26, 2026 | 1.17 | 1.47 | 1.05 | 1.17 | 1.17 | 3.08% | 458,779 |
| Oct 23, 2026 | 1.25 | 1.30 | 1.00 | 1.14 | 1.14 | -12.69% | 407,268 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.29 | 1.30 | 1.30 | -31.58% | 627,826 |
| Oct 21, 2026 | 2.06 | 2.08 | 1.80 | 1.90 | 1.90 | -6.40% | 171,078 |
| Oct 20, 2026 | 2.17 | 2.25 | 1.92 | 2.03 | 2.03 | -5.14% | 155,931 |
| Oct 19, 2026 | 2.42 | 2.60 | 2.14 | 2.14 | 2.14 | -9.89% | 110,854 |
| Oct 16, 2026 | 2.94 | 2.98 | 2.31 | 2.38 | 2.38 | -22.39% | 153,933 |
| Oct 15, 2026 | 3.40 | 3.51 | 2.84 | 3.06 | 3.06 | -11.82% | 180,762 |
| Oct 14, 2026 | 3.76 | 3.92 | 3.44 | 3.47 | 3.47 | -8.92% | 60,782 |
| Oct 13, 2026 | 3.40 | 3.95 | 3.33 | 3.81 | 3.81 | 8.86% | 97,411 |
| Oct 12, 2026 | 3.91 | 4.01 | 3.50 | 3.50 | 3.50 | -12.72% | 65,663 |
| Oct 9, 2026 | 4.42 | 4.60 | 3.97 | 4.01 | 4.01 | -10.89% | 89,461 |
| Oct 8, 2026 | 4.30 | 4.65 | 4.25 | 4.50 | 4.50 | 3.93% | 60,838 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.21 | 4.33 | 4.33 | -6.07% | 86,784 |
| Oct 6, 2026 | 4.51 | 4.85 | 4.40 | 4.61 | 4.61 | -0.86% | 84,768 |
| Oct 5, 2026 | 4.81 | 4.97 | 4.20 | 4.65 | 4.65 | -4.52% | 177,430 |
| Oct 2, 2026 | 5.37 | 5.68 | 4.83 | 4.87 | 4.87 | -4.70% | 210,569 |
| Oct 1, 2026 | 4.84 | 5.80 | 4.81 | 5.11 | 5.11 | 6.68% | 293,562 |
| Sep 30, 2026 | 4.64 | 5.30 | 4.52 | 4.79 | 4.79 | 5.04% | 312,959 |
| Sep 29, 2026 | 4.67 | 4.78 | 4.45 | 4.56 | 4.56 | -4.00% | 127,066 |
| Sep 28, 2026 | 4.75 | 4.83 | 4.57 | 4.75 | 4.75 | 0.42% | 116,603 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.51 | 4.73 | 4.73 | -7.80% | 238,694 |
| Sep 24, 2026 | 5.77 | 6.38 | 4.61 | 5.13 | 5.13 | -10.16% | 945,203 |
| Sep 23, 2026 | 4.69 | 5.75 | 4.44 | 5.71 | 5.71 | 21.23% | 2,740,951 |
| Sep 22, 2026 | 4.38 | 4.85 | 4.28 | 4.71 | 4.71 | 4.43% | 202,775 |
| Sep 21, 2026 | 4.38 | 4.80 | 3.85 | 4.51 | 4.51 | 0.89% | 306,096 |
| Sep 18, 2026 | 4.53 | 5.08 | 3.95 | 4.47 | 4.47 | 1.13% | 424,807 |
| Sep 17, 2026 | 4.00 | 4.57 | 3.70 | 4.42 | 4.42 | 7.80% | 331,539 |
| Sep 16, 2026 | 4.41 | 4.58 | 3.92 | 4.10 | 4.10 | -8.89% | 271,323 |
| Sep 15, 2026 | 4.93 | 5.19 | 4.20 | 4.50 | 4.50 | -12.96% | 415,547 |
| Sep 14, 2026 | 6.09 | 6.49 | 4.99 | 5.17 | 5.17 | -13.83% | 986,698 |
| Sep 11, 2026 | 6.55 | 7.15 | 5.34 | 6.00 | 6.00 | -11.63% | 3,064,559 |
| Sep 10, 2026 | 3.76 | 7.48 | 3.76 | 6.79 | 6.79 | 81.07% | 28,316,476 |
| Sep 9, 2026 | 3.71 | 3.85 | 3.30 | 3.75 | 3.75 | 1.63% | 85,531 |
| Sep 8, 2026 | 3.72 | 3.90 | 3.62 | 3.69 | 3.69 | -2.12% | 116,826 |
| Sep 4, 2026 | 3.60 | 3.85 | 3.41 | 3.77 | 3.77 | 3.86% | 172,757 |
| Sep 3, 2026 | 4.22 | 4.44 | 3.14 | 3.63 | 3.63 | -18.79% | 3,226,532 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.00 | 4.47 | 4.47 | -8.59% | 192,370 |
| Sep 1, 2026 | 6.17 | 6.42 | 4.50 | 4.89 | 4.89 | -23.65% | 366,135 |
| Aug 31, 2026 | 6.68 | 6.73 | 6.07 | 6.41 | 6.41 | -4.83% | 78,377 |
| Aug 28, 2026 | 6.94 | 7.28 | 6.29 | 6.73 | 6.73 | -6.79% | 107,506 |
| Aug 27, 2026 | 7.54 | 7.76 | 7.00 | 7.22 | 7.22 | -4.75% | 106,771 |
| Aug 26, 2026 | 8.01 | 8.60 | 7.55 | 7.58 | 7.58 | -3.68% | 75,547 |
| Aug 25, 2026 | 8.34 | 8.54 | 7.66 | 7.87 | 7.87 | -5.64% | 57,276 |
| Aug 24, 2026 | 8.51 | 8.99 | 8.07 | 8.34 | 8.34 | -4.25% | 134,206 |