Solo Brands, Inc. (DTC)
NYSE: DTC · Real-Time Price · USD
19.65
-1.25 (-6.00%)
Jul 22, 2025, 1:58 PM - Market open
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 21.20 | 23.60 | 18.60 | 18.60 | - | -11.00% | 13,028 |
| Jul 21, 2025 | 21.00 | 22.84 | 17.02 | 20.90 | 20.90 | -0.95% | 19,778 |
| Jul 18, 2025 | 25.00 | 33.43 | 18.25 | 21.10 | 21.10 | -15.26% | 77,447 |
| Jul 17, 2025 | 19.55 | 25.01 | 19.55 | 24.90 | 24.90 | 28.68% | 22,720 |
| Jul 16, 2025 | 16.74 | 19.95 | 16.74 | 19.35 | 19.35 | 19.81% | 16,068 |
| Jul 15, 2025 | 16.00 | 16.99 | 15.50 | 16.15 | 16.15 | 11.00% | 14,266 |
| Jul 14, 2025 | 16.00 | 16.00 | 14.55 | 14.55 | 14.55 | -5.34% | 2,483 |
| Jul 11, 2025 | 13.25 | 16.19 | 11.54 | 15.37 | 15.37 | 16.00% | 17,043 |
| Jul 10, 2025 | 17.00 | 17.14 | 11.00 | 13.25 | 13.25 | -27.95% | 30,772 |
| Jul 9, 2025 | 14.00 | 22.50 | 14.00 | 18.39 | 18.39 | -14.39% | 14,333 |
| Jul 8, 2025 | 18.58 | 23.20 | 17.24 | 21.48 | 21.48 | 9.59% | 15,559 |
| Jul 7, 2025 | 13.07 | 21.60 | 13.07 | 19.60 | 19.60 | 55.83% | 28,476 |
| Jul 3, 2025 | 12.08 | 13.08 | 12.08 | 12.58 | 12.58 | -0.60% | 253 |
| Jul 2, 2025 | 12.08 | 13.19 | 12.00 | 12.65 | 12.65 | 4.41% | 1,777 |
| Jul 1, 2025 | 12.00 | 13.60 | 12.00 | 12.12 | 12.12 | 1.00% | 3,401 |
| Jun 30, 2025 | 13.20 | 14.14 | 12.00 | 12.00 | 12.00 | -8.40% | 15,159 |
| Jun 27, 2025 | 10.88 | 13.48 | 10.88 | 13.10 | 13.10 | 5.65% | 3,438 |
| Jun 26, 2025 | 10.49 | 12.80 | 10.49 | 12.40 | 12.40 | 14.39% | 707 |
| Jun 25, 2025 | 10.62 | 12.26 | 10.62 | 10.84 | 10.84 | -3.90% | 3,602 |
| Jun 24, 2025 | 11.39 | 12.00 | 10.40 | 11.28 | 11.28 | 5.26% | 5,779 |
| Jun 23, 2025 | 9.20 | 11.60 | 9.20 | 10.72 | 10.72 | 3.04% | 3,814 |
| Jun 20, 2025 | 10.70 | 11.59 | 9.41 | 10.40 | 10.40 | 0.78% | 9,159 |
| Jun 18, 2025 | 11.20 | 11.20 | 10.20 | 10.32 | 10.32 | -7.86% | 9,984 |
| Jun 17, 2025 | 10.44 | 12.41 | 10.44 | 11.20 | 11.20 | -2.44% | 9,888 |
| Jun 16, 2025 | 8.60 | 16.00 | 8.60 | 11.48 | 11.48 | 85.16% | 33,929 |
| Jun 13, 2025 | 6.07 | 7.05 | 6.00 | 6.20 | 6.20 | 2.11% | 821 |
| Jun 12, 2025 | 6.80 | 7.24 | 6.04 | 6.07 | 6.07 | -5.13% | 1,830 |
| Jun 11, 2025 | 5.70 | 7.30 | 5.70 | 6.40 | 6.40 | 12.28% | 7,365 |
| Jun 10, 2025 | 6.16 | 7.16 | 5.68 | 5.70 | 5.70 | -7.47% | 13,513 |
| Jun 9, 2025 | 4.64 | 6.40 | 4.20 | 6.16 | 6.16 | 50.24% | 28,490 |
| Jun 6, 2025 | 3.20 | 4.20 | 3.20 | 4.10 | 4.10 | 23.12% | 23,910 |
| Jun 5, 2025 | 3.00 | 3.45 | 2.98 | 3.33 | 3.33 | 9.54% | 4,493 |
| Jun 4, 2025 | 2.32 | 3.10 | 2.32 | 3.04 | 3.04 | 31.03% | 8,282 |
| Jun 3, 2025 | 2.54 | 2.96 | 2.32 | 2.32 | 2.32 | -8.66% | 16,918 |
| Jun 2, 2025 | 3.12 | 3.20 | 2.47 | 2.54 | 2.54 | -18.59% | 7,227 |
| May 30, 2025 | 3.60 | 3.60 | 2.42 | 3.12 | 3.12 | -5.45% | 20,459 |
| May 29, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | -0.42% | 2,811 |
| May 28, 2025 | 3.18 | 3.43 | 3.18 | 3.31 | 3.31 | 3.56% | 949 |
| May 27, 2025 | 3.18 | 3.50 | 3.00 | 3.20 | 3.20 | 0.88% | 7,069 |
| May 23, 2025 | 3.80 | 3.80 | 2.80 | 3.17 | 3.17 | 4.20% | 3,225 |
| May 22, 2025 | 3.69 | 3.80 | 2.96 | 3.04 | 3.04 | -14.97% | 2,485 |
| May 21, 2025 | 2.40 | 3.58 | 2.40 | 3.58 | 3.58 | 46.72% | 6,711 |
| May 20, 2025 | 3.60 | 3.60 | 2.40 | 2.44 | 2.44 | -28.24% | 28,786 |
| May 19, 2025 | 3.70 | 4.00 | 3.34 | 3.40 | 3.40 | -10.76% | 8,328 |
| May 16, 2025 | 3.60 | 3.92 | 3.12 | 3.81 | 3.81 | 5.83% | 8,664 |
| May 15, 2025 | 2.88 | 3.72 | 2.88 | 3.60 | 3.60 | 20.48% | 4,840 |
| May 14, 2025 | 4.00 | 4.40 | 2.99 | 2.99 | 2.99 | -21.78% | 9,111 |
| May 13, 2025 | 4.04 | 4.36 | 3.60 | 3.82 | 3.82 | -4.50% | 8,832 |
| May 12, 2025 | 3.20 | 4.20 | 3.20 | 4.00 | 4.00 | 36.61% | 14,636 |
| May 9, 2025 | 3.44 | 4.40 | 2.80 | 2.93 | 2.93 | -16.34% | 24,234 |