Digital Brands Group Inc. (DBGI)
1.66
-0.10 (-5.68%)
At close: Jan 28, 2025, 11:48 AM
DBGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 2.00 | 2.00 | 1.76 | 1.76 | -0.14 | -7.37% | 1,466 |
| Jan 24, 2025 | 1.85 | 2.54 | 1.38 | 1.90 | -0.05 | -2.56% | 34,707 |
| Jan 23, 2025 | 2.40 | 2.40 | 1.48 | 1.95 | -0.37 | -15.95% | 19,583 |
| Jan 22, 2025 | 1.40 | 2.85 | 1.40 | 2.32 | 1.02 | 78.46% | 86,301 |
| Jan 21, 2025 | 1.50 | 1.50 | 1.30 | 1.30 | -0.44 | -25.29% | 6,981 |
| Jan 17, 2025 | 1.65 | 1.74 | 1.50 | 1.74 | 0.29 | 20.00% | 2,098 |
| Jan 16, 2025 | 1.37 | 1.74 | 1.30 | 1.45 | -0.15 | -9.38% | 13,006 |
| Jan 15, 2025 | 1.59 | 1.60 | 1.37 | 1.60 | 0.03 | 1.91% | 8,384 |
| Jan 14, 2025 | 1.51 | 1.78 | 1.51 | 1.57 | 0.05 | 3.29% | 9,618 |
| Jan 13, 2025 | 1.50 | 1.78 | 1.41 | 1.52 | 0.15 | 10.95% | 27,127 |
| Jan 10, 2025 | 1.39 | 1.55 | 1.25 | 1.37 | 0.12 | 9.60% | 15,436 |
| Jan 8, 2025 | 1.60 | 1.60 | 1.25 | 1.25 | -0.19 | -13.19% | 18,107 |
| Jan 7, 2025 | 1.41 | 1.74 | 1.35 | 1.44 | -0.06 | -4.00% | 8,130 |
| Jan 6, 2025 | 1.43 | 1.76 | 1.43 | 1.50 | -0.04 | -2.60% | 2,811 |
| Jan 3, 2025 | 1.48 | 1.61 | 1.26 | 1.54 | 0.01 | 0.65% | 19,642 |
| Jan 2, 2025 | 1.56 | 1.65 | 1.30 | 1.53 | -0.25 | -14.04% | 8,369 |
| Dec 31, 2024 | 1.03 | 2.21 | 1.03 | 1.78 | 0.66 | 58.93% | 103,854 |
| Dec 30, 2024 | 1.21 | 1.21 | 1.03 | 1.12 | -0.09 | -7.44% | 21,942 |
| Dec 27, 2024 | 1.17 | 1.60 | 1.17 | 1.21 | -0.14 | -10.37% | 20,270 |
| Dec 26, 2024 | 1.25 | 1.75 | 1.25 | 1.35 | 0.05 | 3.85% | 19,285 |
| Dec 24, 2024 | 1.21 | 1.41 | 1.12 | 1.30 | -0.01 | -0.76% | 33,926 |
| Dec 23, 2024 | 1.30 | 1.50 | 1.11 | 1.31 | -0.05 | -3.68% | 15,470 |
| Dec 20, 2024 | 1.35 | 1.44 | 1.26 | 1.36 | -0.16 | -10.53% | 15,587 |
| Dec 19, 2024 | 1.36 | 1.67 | 1.20 | 1.52 | 0.08 | 5.56% | 121,954 |
| Dec 18, 2024 | 2.00 | 2.30 | 1.03 | 1.44 | -1.03 | -41.70% | 218,894 |
| Dec 17, 2024 | 1.95 | 3.17 | 1.84 | 2.47 | -1.49 | -37.63% | 805,233 |
| Dec 16, 2024 | 3.51 | 4.68 | 3.36 | 3.96 | 0.27 | 7.32% | 609,638 |
| Dec 13, 2024 | 3.54 | 4.46 | 3.30 | 3.69 | -0.16 | -4.16% | 814,700 |
| Dec 12, 2024 | 3.65 | 4.20 | 3.50 | 3.85 | -0.05 | -1.28% | 335,000 |
| Dec 11, 2024 | 3.50 | 3.95 | 3.50 | 3.90 | -1.23 | -23.98% | 290,242 |
| Dec 10, 2024 | 5.05 | 5.19 | 4.75 | 5.13 | 0.34 | 7.10% | 62,102 |
| Dec 9, 2024 | 5.30 | 5.30 | 4.68 | 4.79 | -0.34 | -6.63% | 75,696 |
| Dec 6, 2024 | 5.48 | 5.48 | 4.81 | 5.13 | -0.01 | -0.19% | 74,354 |
| Dec 5, 2024 | 4.66 | 5.70 | 4.66 | 5.14 | 0.22 | 4.47% | 331,462 |
| Dec 4, 2024 | 5.01 | 5.35 | 4.88 | 4.92 | -0.11 | -2.19% | 117,750 |
| Dec 3, 2024 | 5.28 | 5.28 | 4.79 | 5.03 | -0.32 | -5.98% | 106,536 |
| Dec 2, 2024 | 5.50 | 5.68 | 5.26 | 5.35 | -0.19 | -3.43% | 96,844 |
| Nov 29, 2024 | 5.70 | 5.85 | 5.50 | 5.54 | -0.13 | -2.29% | 42,006 |
| Nov 27, 2024 | 5.70 | 6.15 | 5.55 | 5.67 | 0.02 | 0.35% | 92,652 |
| Nov 26, 2024 | 5.57 | 6.25 | 5.37 | 5.65 | 0.11 | 1.99% | 203,148 |
| Nov 25, 2024 | 5.26 | 5.83 | 5.25 | 5.54 | -0.53 | -8.73% | 201,746 |
| Nov 22, 2024 | 6.50 | 6.63 | 5.91 | 6.07 | -0.28 | -4.41% | 174,796 |
| Nov 21, 2024 | 5.76 | 7.10 | 5.76 | 6.35 | -0.40 | -5.93% | 558,914 |
| Nov 20, 2024 | 7.58 | 8.45 | 5.95 | 6.75 | 0.92 | 15.78% | 6,528,538 |
| Nov 19, 2024 | 4.74 | 5.84 | 4.60 | 5.83 | 0.88 | 17.78% | 1,445,234 |
| Nov 18, 2024 | 5.01 | 5.30 | 4.90 | 4.95 | 0.00 | 0.00% | 113,988 |
| Nov 15, 2024 | 5.25 | 5.25 | 4.86 | 4.95 | -1.84 | -27.10% | 247,758 |
| Nov 14, 2024 | 6.29 | 7.70 | 6.08 | 6.79 | -2.25 | -24.89% | 741,084 |
| Nov 13, 2024 | 6.17 | 10.87 | 5.61 | 9.04 | 2.61 | 40.59% | 2,638,112 |
| Nov 12, 2024 | 5.39 | 7.00 | 5.26 | 6.43 | 1.08 | 20.19% | 709,170 |