Skip to main content
Solo Brands, Inc. (DTC)
NYSE: DTC · Real-Time Price · USD
0.830
-0.043 (-4.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Solo Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.890.890.780.830.83-4.88%910,687
Feb 20, 20250.920.920.860.870.87-1.75%169,696
Feb 19, 20250.950.950.880.890.89-10.29%619,131
Feb 18, 20251.001.000.970.990.99-0.63%109,567
Feb 14, 20250.951.000.951.001.002.92%120,495
Feb 13, 20250.900.970.890.970.977.46%181,747
Feb 12, 20250.930.940.900.900.90-3.66%272,874
Feb 11, 20250.950.970.930.940.94-2.74%153,420
Feb 10, 20250.931.000.890.960.965.64%243,575
Feb 7, 20250.920.940.900.910.91-1.81%187,900
Feb 6, 20250.940.960.920.930.930.82%166,684
Feb 5, 20250.930.960.910.920.92-0.08%223,782
Feb 4, 20250.970.970.900.920.92-3.15%208,866
Feb 3, 20250.970.990.950.950.95-3.07%127,140
Jan 31, 20251.001.010.980.980.98-1.85%322,404
Jan 30, 20251.021.030.991.001.00-2.11%195,525
Jan 29, 20251.061.061.001.021.02-1.92%153,403
Jan 28, 20251.041.051.021.041.04-129,857
Jan 27, 20251.021.081.021.041.04-147,904
Jan 24, 20251.041.071.031.041.04-406,901
Jan 23, 20251.051.061.031.041.04-1.89%226,802
Jan 22, 20251.071.091.061.061.06-0.93%158,490
Jan 21, 20251.081.081.041.071.071.90%216,954
Jan 17, 20251.071.081.041.051.05-152,037
Jan 16, 20251.041.081.031.051.05-154,575
Jan 15, 20251.081.081.041.051.05-135,702
Jan 14, 20251.061.081.041.051.05-0.94%182,452
Jan 13, 20251.061.081.051.061.06-197,529
Jan 10, 20251.081.091.051.061.06-1.85%152,281
Jan 8, 20251.111.111.071.081.08-2.70%241,855
Jan 7, 20251.181.191.091.111.11-3.48%255,212
Jan 6, 20251.181.201.151.151.15-200,273
Jan 3, 20251.161.191.141.151.15-0.86%387,031
Jan 2, 20251.141.231.141.161.161.75%301,448
Dec 31, 20241.181.181.101.141.14-0.87%658,980
Dec 30, 20241.081.181.081.151.152.68%345,308
Dec 27, 20241.111.141.071.121.12-0.88%253,502
Dec 26, 20241.061.141.051.131.136.60%215,175
Dec 24, 20241.061.091.051.061.06-1.85%137,536
Dec 23, 20241.101.111.061.081.08-263,526
Dec 20, 20241.051.111.051.081.084.85%423,108
Dec 19, 20241.081.111.031.031.03-2.83%554,130
Dec 18, 20241.141.191.051.061.06-5.36%476,842
Dec 17, 20241.101.161.101.121.12-0.88%254,573
Dec 16, 20241.151.151.091.131.13-538,933
Dec 13, 20241.111.131.101.131.130.89%168,781
Dec 12, 20241.141.171.121.121.12-1.75%479,452
Dec 11, 20241.171.181.141.141.14-2.56%355,972
Dec 10, 20241.181.191.161.171.17-0.85%212,754
Dec 9, 20241.181.221.161.181.183.51%247,281
Dec 6, 20241.181.251.131.141.14-0.87%260,725
Dec 5, 20241.171.181.131.151.15-1.71%278,197
Dec 4, 20241.151.201.151.171.170.86%168,875
Dec 3, 20241.201.201.151.161.16-2.52%280,231
Dec 2, 20241.241.261.181.191.19-4.03%313,389
Nov 29, 20241.251.281.221.241.24-1.59%80,537
Nov 27, 20241.371.391.211.261.26-7.35%702,933
Nov 26, 20241.291.361.241.361.365.43%245,065
Nov 25, 20241.291.311.271.291.291.57%292,293
Nov 22, 20241.221.321.171.271.276.72%717,300
Nov 21, 20241.111.201.081.191.1910.19%495,045
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