Digital Brands Group Inc. (DBGI)
OTC: DBGI
· Real-Time Price · USD
9.10
0.10 (1.11%)
At close: Apr 04, 2025, 3:57 PM
DBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 8.98 | 9.00 | 8.56 | 9.00 | 9.00 | 2.27% | 4,178 |
| Apr 2, 2025 | 8.98 | 9.20 | 8.50 | 8.80 | 8.80 | 2.92% | 22,500 |
| Apr 1, 2025 | 8.77 | 8.99 | 8.50 | 8.55 | 8.55 | -0.12% | 15,800 |
| Mar 31, 2025 | 8.43 | 9.24 | 8.35 | 8.56 | 8.56 | -1.50% | 24,200 |
| Mar 28, 2025 | 8.88 | 8.99 | 8.38 | 8.69 | 8.69 | -2.36% | 20,800 |
| Mar 27, 2025 | 8.99 | 9.20 | 8.68 | 8.90 | 8.90 | 0.68% | 18,800 |
| Mar 26, 2025 | 8.25 | 9.29 | 8.25 | 8.84 | 8.84 | -1.78% | 27,700 |
| Mar 25, 2025 | 8.35 | 9.40 | 8.00 | 9.00 | 9.00 | 7.14% | 35,200 |
| Mar 24, 2025 | 9.83 | 9.83 | 7.81 | 8.40 | 8.40 | -13.40% | 20,200 |
| Mar 21, 2025 | 9.99 | 9.99 | 7.58 | 9.70 | 9.70 | -3.00% | 42,000 |
| Mar 20, 2025 | 9.30 | 10.19 | 6.40 | 10.00 | 10.00 | 11.23% | 111,100 |
| Mar 19, 2025 | 8.40 | 9.10 | 8.40 | 8.99 | 8.99 | 7.66% | 47,000 |
| Mar 18, 2025 | 7.30 | 8.75 | 7.29 | 8.35 | 8.35 | 14.54% | 127,200 |
| Mar 17, 2025 | 6.75 | 7.49 | 6.75 | 7.29 | 7.29 | 8.00% | 68,500 |
| Mar 14, 2025 | 6.45 | 7.49 | 6.45 | 6.75 | 6.75 | 6.13% | 68,200 |
| Mar 13, 2025 | 5.56 | 6.58 | 5.56 | 6.36 | 6.36 | 4.43% | 46,500 |
| Mar 12, 2025 | 5.48 | 6.09 | 5.40 | 6.09 | 6.09 | 8.75% | 72,200 |
| Mar 11, 2025 | 5.40 | 5.84 | 5.10 | 5.60 | 5.60 | 4.67% | 34,500 |
| Mar 10, 2025 | 5.69 | 5.74 | 4.91 | 5.35 | 5.35 | -6.14% | 80,900 |
| Mar 7, 2025 | 4.90 | 5.79 | 4.90 | 5.70 | 5.70 | 16.33% | 47,900 |