Solo Brands, Inc. (DTC)
NYSE: DTC · Real-Time Price · USD
0.1928
-0.0147 (-7.08%)
At close: Mar 28, 2025, 4:00 PM
0.1875
-0.0053 (-2.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.08% | 1,043,201 |
| Mar 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 15.15% | 2,003,199 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.44% | 1,271,240 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.53% | 2,117,527 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | 1.71% | 1,228,900 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.38% | 1,006,460 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -9.71% | 1,404,130 |
| Mar 19, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.24% | 2,276,132 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -7.78% | 2,278,818 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -2.34% | 1,605,344 |
| Mar 14, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 7.05% | 5,058,095 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -9.54% | 3,091,656 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.23 | 0.24 | 0.24 | -62.87% | 6,943,848 |
| Mar 11, 2025 | 0.68 | 0.70 | 0.64 | 0.66 | 0.66 | 0.77% | 281,844 |
| Mar 10, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -7.93% | 310,471 |
| Mar 7, 2025 | 0.70 | 0.73 | 0.67 | 0.71 | 0.71 | -0.97% | 208,182 |
| Mar 6, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | -3.30% | 470,876 |
| Mar 5, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 1.22% | 146,308 |
| Mar 4, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 4.39% | 158,902 |
| Mar 3, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -6.49% | 227,518 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 0.61% | 355,905 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -6.83% | 568,230 |
| Feb 26, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 0.73% | 140,627 |
| Feb 25, 2025 | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -5.93% | 249,215 |
| Feb 24, 2025 | 0.84 | 0.88 | 0.81 | 0.84 | 0.84 | 1.20% | 273,913 |
| Feb 21, 2025 | 0.89 | 0.89 | 0.78 | 0.83 | 0.83 | -4.88% | 910,687 |
| Feb 20, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -1.75% | 169,696 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -10.29% | 619,131 |
| Feb 18, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.63% | 109,567 |
| Feb 14, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.92% | 120,495 |
| Feb 13, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 7.46% | 181,747 |
| Feb 12, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.66% | 272,874 |
| Feb 11, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -2.74% | 153,420 |
| Feb 10, 2025 | 0.93 | 1.00 | 0.89 | 0.96 | 0.96 | 5.64% | 243,575 |
| Feb 7, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.81% | 187,900 |
| Feb 6, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | 0.82% | 166,684 |
| Feb 5, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -0.08% | 223,782 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -3.15% | 208,866 |
| Feb 3, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -3.07% | 127,140 |
| Jan 31, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.85% | 322,404 |
| Jan 30, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.11% | 195,525 |
| Jan 29, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 153,403 |
| Jan 28, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 129,857 |
| Jan 27, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | - | 147,904 |
| Jan 24, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 406,901 |
| Jan 23, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 226,802 |
| Jan 22, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 158,490 |
| Jan 21, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 216,954 |
| Jan 17, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | - | 152,037 |
| Jan 16, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 154,575 |