Solo Brands, Inc. (DTC)
NYSE: DTC · Real-Time Price · USD
1.080
+0.050 (4.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 4.85% | 423,108 |
| Dec 19, 2024 | 1.08 | 1.11 | 1.03 | 1.03 | 1.03 | -2.83% | 554,130 |
| Dec 18, 2024 | 1.14 | 1.19 | 1.05 | 1.06 | 1.06 | -5.36% | 476,842 |
| Dec 17, 2024 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 254,573 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | - | 538,933 |
| Dec 13, 2024 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 168,781 |
| Dec 12, 2024 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 479,452 |
| Dec 11, 2024 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 355,972 |
| Dec 10, 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 212,754 |
| Dec 9, 2024 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 3.51% | 247,281 |
| Dec 6, 2024 | 1.18 | 1.25 | 1.13 | 1.14 | 1.14 | -0.87% | 260,725 |
| Dec 5, 2024 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 278,197 |
| Dec 4, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 168,875 |
| Dec 3, 2024 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 280,231 |
| Dec 2, 2024 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 313,389 |
| Nov 29, 2024 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 80,537 |
| Nov 27, 2024 | 1.37 | 1.39 | 1.21 | 1.26 | 1.26 | -7.35% | 702,933 |
| Nov 26, 2024 | 1.29 | 1.36 | 1.24 | 1.36 | 1.36 | 5.43% | 245,065 |
| Nov 25, 2024 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 292,293 |
| Nov 22, 2024 | 1.22 | 1.32 | 1.17 | 1.27 | 1.27 | 6.72% | 717,300 |
| Nov 21, 2024 | 1.11 | 1.20 | 1.08 | 1.19 | 1.19 | 10.19% | 495,045 |
| Nov 20, 2024 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 3.85% | 202,670 |
| Nov 19, 2024 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -7.96% | 271,480 |
| Nov 18, 2024 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 288,163 |
| Nov 15, 2024 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 335,533 |
| Nov 14, 2024 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 431,438 |
| Nov 13, 2024 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 502,010 |
| Nov 12, 2024 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 255,190 |
| Nov 11, 2024 | 1.34 | 1.36 | 1.25 | 1.29 | 1.29 | -1.53% | 289,586 |
| Nov 8, 2024 | 1.43 | 1.43 | 1.30 | 1.31 | 1.31 | -6.43% | 215,038 |
| Nov 7, 2024 | 1.23 | 1.59 | 1.23 | 1.40 | 1.40 | -4.11% | 371,723 |
| Nov 6, 2024 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 2.10% | 357,862 |
| Nov 5, 2024 | 1.39 | 1.47 | 1.38 | 1.43 | 1.43 | 4.38% | 331,240 |
| Nov 4, 2024 | 1.23 | 1.38 | 1.23 | 1.37 | 1.37 | 11.38% | 204,986 |
| Nov 1, 2024 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 363,568 |
| Oct 31, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 132,730 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | - | 121,925 |
| Oct 29, 2024 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 180,375 |
| Oct 28, 2024 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 4.80% | 365,277 |
| Oct 25, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 185,953 |
| Oct 24, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 166,853 |
| Oct 23, 2024 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 171,921 |
| Oct 22, 2024 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | - | 149,502 |
| Oct 21, 2024 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 158,187 |
| Oct 18, 2024 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 182,495 |
| Oct 17, 2024 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 287,260 |
| Oct 16, 2024 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 144,759 |
| Oct 15, 2024 | 1.37 | 1.39 | 1.31 | 1.35 | 1.35 | - | 200,167 |
| Oct 14, 2024 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -4.93% | 186,410 |
| Oct 11, 2024 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 6.77% | 238,957 |
| Oct 10, 2024 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 69,076 |
| Oct 9, 2024 | 1.35 | 1.38 | 1.29 | 1.35 | 1.35 | -1.46% | 171,873 |
| Oct 8, 2024 | 1.38 | 1.43 | 1.36 | 1.37 | 1.37 | - | 93,633 |
| Oct 7, 2024 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -4.20% | 101,116 |
| Oct 4, 2024 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 8.33% | 198,224 |
| Oct 3, 2024 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -3.65% | 162,598 |
| Oct 2, 2024 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 242,667 |
| Oct 1, 2024 | 1.43 | 1.45 | 1.32 | 1.32 | 1.32 | -6.38% | 242,437 |
| Sep 30, 2024 | 1.41 | 1.47 | 1.39 | 1.41 | 1.41 | -0.70% | 174,152 |
| Sep 27, 2024 | 1.52 | 1.59 | 1.42 | 1.42 | 1.42 | -4.05% | 438,323 |
| Sep 26, 2024 | 1.50 | 1.65 | 1.48 | 1.48 | 1.48 | 0.68% | 511,362 |
| Sep 25, 2024 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 98,157 |
| Sep 24, 2024 | 1.49 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 217,005 |
| Sep 23, 2024 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | 2.04% | 160,463 |
| Sep 20, 2024 | 1.54 | 1.59 | 1.43 | 1.47 | 1.47 | -6.37% | 1,139,228 |
| Sep 19, 2024 | 1.56 | 1.61 | 1.53 | 1.57 | 1.57 | 2.61% | 171,967 |
| Sep 18, 2024 | 1.56 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 174,831 |
| Sep 17, 2024 | 1.60 | 1.65 | 1.51 | 1.57 | 1.57 | 0.64% | 161,395 |
| Sep 16, 2024 | 1.55 | 1.62 | 1.49 | 1.56 | 1.56 | - | 240,092 |
| Sep 13, 2024 | 1.52 | 1.63 | 1.51 | 1.56 | 1.56 | 4.70% | 171,073 |
| Sep 12, 2024 | 1.40 | 1.56 | 1.39 | 1.49 | 1.49 | 7.19% | 266,770 |
| Sep 11, 2024 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 233,279 |
| Sep 10, 2024 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 2.13% | 148,884 |
| Sep 9, 2024 | 1.43 | 1.49 | 1.39 | 1.41 | 1.41 | -2.08% | 175,412 |
| Sep 6, 2024 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | - | 161,085 |
| Sep 5, 2024 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | 3.60% | 203,557 |
| Sep 4, 2024 | 1.33 | 1.47 | 1.33 | 1.39 | 1.39 | 1.46% | 182,344 |
| Sep 3, 2024 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | - | 221,380 |
| Aug 30, 2024 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 227,673 |
| Aug 29, 2024 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -0.70% | 131,398 |
| Aug 28, 2024 | 1.51 | 1.52 | 1.40 | 1.42 | 1.42 | -7.79% | 211,872 |
| Aug 27, 2024 | 1.52 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 196,600 |
| Aug 26, 2024 | 1.55 | 1.62 | 1.46 | 1.52 | 1.52 | -2.56% | 363,994 |
| Aug 23, 2024 | 1.46 | 1.67 | 1.44 | 1.56 | 1.56 | 6.85% | 393,873 |
| Aug 22, 2024 | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -2.67% | 94,697 |
| Aug 21, 2024 | 1.53 | 1.53 | 1.36 | 1.50 | 1.50 | -2.60% | 511,288 |
| Aug 20, 2024 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 203,165 |
| Aug 19, 2024 | 1.41 | 1.56 | 1.40 | 1.56 | 1.56 | 9.09% | 394,318 |
| Aug 16, 2024 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 6.72% | 257,876 |
| Aug 15, 2024 | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 310,052 |
| Aug 14, 2024 | 1.36 | 1.36 | 1.22 | 1.28 | 1.28 | -3.76% | 509,095 |
| Aug 13, 2024 | 1.36 | 1.44 | 1.31 | 1.33 | 1.33 | 4.72% | 592,451 |
| Aug 12, 2024 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 424,429 |
| Aug 9, 2024 | 1.17 | 1.38 | 1.17 | 1.32 | 1.32 | 11.86% | 755,722 |
| Aug 8, 2024 | 1.17 | 1.21 | 1.12 | 1.18 | 1.18 | 8.26% | 1,205,075 |
| Aug 7, 2024 | 1.82 | 1.84 | 1.08 | 1.09 | 1.09 | -46.04% | 3,053,917 |
| Aug 6, 2024 | 2.02 | 2.04 | 1.93 | 2.02 | 2.02 | 2.02% | 227,693 |
| Aug 5, 2024 | 2.11 | 2.13 | 1.97 | 1.98 | 1.98 | -8.33% | 484,817 |
| Aug 2, 2024 | 2.24 | 2.29 | 2.15 | 2.16 | 2.16 | -6.49% | 206,078 |
| Aug 1, 2024 | 2.37 | 2.42 | 2.27 | 2.31 | 2.31 | -3.35% | 232,886 |