Skip to main content
Solo Brands, Inc. (DTC)
NYSE: DTC · Real-Time Price · USD
1.190
+0.110 (10.19%)
Nov 21, 2024, 4:00 PM EST - Market closed

Solo Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.051.091.031.081.083.85%202,670
Nov 19, 20241.101.101.031.041.04-7.96%271,480
Nov 18, 20241.121.171.111.131.130.89%288,163
Nov 15, 20241.141.151.091.121.12-1.75%335,533
Nov 14, 20241.181.191.141.141.14-3.39%431,438
Nov 13, 20241.231.241.181.181.18-5.60%502,010
Nov 12, 20241.291.301.231.251.25-3.10%255,190
Nov 11, 20241.341.361.251.291.29-1.53%289,586
Nov 8, 20241.431.431.301.311.31-6.43%215,038
Nov 7, 20241.231.591.231.401.40-4.11%371,723
Nov 6, 20241.471.511.441.461.462.10%357,862
Nov 5, 20241.391.471.381.431.434.38%331,240
Nov 4, 20241.231.381.231.371.3711.38%204,986
Nov 1, 20241.271.271.231.231.23-1.60%363,568
Oct 31, 20241.301.301.251.251.25-3.85%132,730
Oct 30, 20241.351.351.291.301.30-121,925
Oct 29, 20241.271.321.271.301.30-0.76%180,375
Oct 28, 20241.251.341.251.311.314.80%365,277
Oct 25, 20241.281.281.251.251.25-0.79%185,953
Oct 24, 20241.301.301.251.261.26-1.56%166,853
Oct 23, 20241.311.311.261.281.28-1.54%171,921
Oct 22, 20241.311.321.271.301.30-149,502
Oct 21, 20241.321.351.301.301.30-2.26%158,187
Oct 18, 20241.341.341.321.331.33-0.75%182,495
Oct 17, 20241.351.381.321.341.34-2.90%287,260
Oct 16, 20241.341.391.341.381.382.22%144,759
Oct 15, 20241.371.391.311.351.35-200,167
Oct 14, 20241.431.431.341.351.35-4.93%186,410
Oct 11, 20241.331.471.331.421.426.77%238,957
Oct 10, 20241.311.351.311.331.33-1.48%69,076
Oct 9, 20241.351.381.291.351.35-1.46%171,873
Oct 8, 20241.381.431.361.371.37-93,633
Oct 7, 20241.431.431.371.371.37-4.20%101,116
Oct 4, 20241.361.461.361.431.438.33%198,224
Oct 3, 20241.341.351.301.321.32-3.65%162,598
Oct 2, 20241.351.391.311.371.373.79%242,667
Oct 1, 20241.431.451.321.321.32-6.38%242,437
Sep 30, 20241.411.471.391.411.41-0.70%174,152
Sep 27, 20241.521.591.421.421.42-4.05%438,323
Sep 26, 20241.501.651.481.481.480.68%511,362
Sep 25, 20241.491.521.461.471.47-3.29%98,157
Sep 24, 20241.491.561.461.521.521.33%217,005
Sep 23, 20241.521.551.471.501.502.04%160,463
Sep 20, 20241.541.591.431.471.47-6.37%1,139,228
Sep 19, 20241.561.611.531.571.572.61%171,967
Sep 18, 20241.561.651.531.531.53-2.55%174,831
Sep 17, 20241.601.651.511.571.570.64%161,395
Sep 16, 20241.551.621.491.561.56-240,092
Sep 13, 20241.521.631.511.561.564.70%171,073
Sep 12, 20241.401.561.391.491.497.19%266,770
Sep 11, 20241.371.431.371.391.39-3.47%233,279
Sep 10, 20241.391.451.381.441.442.13%148,884
Sep 9, 20241.431.491.391.411.41-2.08%175,412
Sep 6, 20241.421.491.421.441.44-161,085
Sep 5, 20241.381.501.381.441.443.60%203,557
Sep 4, 20241.331.471.331.391.391.46%182,344
Sep 3, 20241.321.381.321.371.37-221,380
Aug 30, 20241.411.441.361.371.37-2.84%227,673
Aug 29, 20241.451.491.411.411.41-0.70%131,398
Aug 28, 20241.511.521.401.421.42-7.79%211,872
Aug 27, 20241.521.591.501.541.541.32%196,600
Aug 26, 20241.551.621.461.521.52-2.56%363,994
Aug 23, 20241.461.671.441.561.566.85%393,873
Aug 22, 20241.481.481.421.461.46-2.67%94,697
Aug 21, 20241.531.531.361.501.50-2.60%511,288
Aug 20, 20241.561.561.521.541.54-1.28%203,165
Aug 19, 20241.411.561.401.561.569.09%394,318
Aug 16, 20241.331.451.331.431.436.72%257,876
Aug 15, 20241.281.351.271.341.344.69%310,052
Aug 14, 20241.361.361.221.281.28-3.76%509,095
Aug 13, 20241.361.441.311.331.334.72%592,451
Aug 12, 20241.301.341.261.271.27-3.79%424,429
Aug 9, 20241.171.381.171.321.3211.86%755,722
Aug 8, 20241.171.211.121.181.188.26%1,205,075
Aug 7, 20241.821.841.081.091.09-46.04%3,053,917
Aug 6, 20242.022.041.932.022.022.02%227,693
Aug 5, 20242.112.131.971.981.98-8.33%484,817
Aug 2, 20242.242.292.152.162.16-6.49%206,078
Aug 1, 20242.372.422.272.312.31-3.35%232,886
Jul 31, 20242.462.482.382.392.39-1.24%229,101
Jul 30, 20242.412.472.372.422.42-0.41%178,261
Jul 29, 20242.442.462.392.432.43-249,350
Jul 26, 20242.432.502.402.432.431.25%187,832
Jul 25, 20242.372.452.372.402.402.13%163,876
Jul 24, 20242.372.442.332.352.35-2.89%195,006
Jul 23, 20242.362.452.362.422.420.41%154,965
Jul 22, 20242.372.442.302.412.412.55%256,738
Jul 19, 20242.292.392.292.352.350.86%108,087
Jul 18, 20242.392.462.262.332.33-3.72%174,155
Jul 17, 20242.372.452.352.422.42-237,734
Jul 16, 20242.382.502.322.422.424.31%571,757
Jul 15, 20242.472.492.282.322.32-6.45%748,442
Jul 12, 20242.472.572.452.482.48-0.80%231,680
Jul 11, 20242.152.512.112.502.5018.48%1,016,417
Jul 10, 20242.122.142.062.112.11-91,245
Jul 9, 20242.162.172.102.112.11-2.31%112,408
Jul 8, 20242.092.182.092.162.163.35%156,174
Jul 5, 20242.062.132.032.092.090.48%251,573
Jul 3, 20242.062.092.052.082.080.97%69,905
Jul 2, 20242.082.102.042.062.06-2.83%106,191