Digital Brands Group Inc. (DBGI)
9.25
0.25 (2.78%)
At close: Mar 26, 2025, 12:55 PM
DBGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 8.00 | 9.40 | 8.00 | 9.00 | 0.60 | 7.14% | 19,566 |
| Mar 24, 2025 | 9.83 | 9.83 | 7.81 | 8.40 | -1.30 | -13.40% | 20,200 |
| Mar 21, 2025 | 9.99 | 9.99 | 7.58 | 9.70 | -0.30 | -3.00% | 42,000 |
| Mar 20, 2025 | 9.30 | 10.19 | 6.40 | 10.00 | 1.01 | 11.23% | 111,100 |
| Mar 19, 2025 | 8.40 | 9.10 | 8.40 | 8.99 | 0.64 | 7.66% | 47,000 |
| Mar 18, 2025 | 7.30 | 8.75 | 7.29 | 8.35 | 1.06 | 14.54% | 127,200 |
| Mar 17, 2025 | 6.75 | 7.49 | 6.75 | 7.29 | 0.54 | 8.00% | 68,500 |
| Mar 14, 2025 | 6.45 | 7.49 | 6.45 | 6.75 | 0.39 | 6.13% | 68,200 |
| Mar 13, 2025 | 5.56 | 6.58 | 5.56 | 6.36 | 0.27 | 4.43% | 46,500 |
| Mar 12, 2025 | 5.48 | 6.09 | 5.40 | 6.09 | 0.49 | 8.75% | 72,200 |
| Mar 11, 2025 | 5.40 | 5.84 | 5.10 | 5.60 | 0.25 | 4.67% | 34,500 |
| Mar 10, 2025 | 5.69 | 5.74 | 4.91 | 5.35 | -0.35 | -6.14% | 80,900 |
| Mar 7, 2025 | 4.90 | 5.79 | 4.90 | 5.70 | 0.80 | 16.33% | 47,900 |
| Mar 6, 2025 | 5.52 | 5.72 | 4.74 | 4.90 | -0.45 | -8.41% | 40,000 |
| Mar 5, 2025 | 5.02 | 5.56 | 5.02 | 5.35 | 0.33 | 6.57% | 28,100 |
| Mar 4, 2025 | 5.33 | 5.33 | 4.48 | 5.02 | -0.31 | -5.82% | 37,500 |
| Mar 3, 2025 | 5.44 | 5.65 | 4.95 | 5.33 | -0.07 | -1.30% | 11,900 |
| Feb 28, 2025 | 4.97 | 5.89 | 4.87 | 5.40 | 0.46 | 9.31% | 51,100 |
| Feb 27, 2025 | 5.34 | 5.34 | 4.71 | 4.94 | -0.10 | -1.98% | 56,200 |
| Feb 26, 2025 | 5.04 | 5.50 | 4.59 | 5.04 | 0.07 | 1.41% | 58,300 |
| Feb 25, 2025 | 5.00 | 5.17 | 4.49 | 4.97 | -0.18 | -3.50% | 37,800 |
| Feb 24, 2025 | 5.15 | 5.20 | 4.76 | 5.15 | 0.15 | 3.00% | 67,700 |
| Feb 21, 2025 | 5.00 | 5.19 | 4.66 | 5.00 | 0.01 | 0.20% | 84,700 |
| Feb 20, 2025 | 5.02 | 5.10 | 4.50 | 4.99 | -0.06 | -1.19% | 116,700 |
| Feb 19, 2025 | 4.93 | 5.28 | 3.94 | 5.05 | 0.15 | 3.06% | 223,400 |
| Feb 18, 2025 | 3.55 | 5.00 | 2.63 | 4.90 | 1.60 | 48.48% | 633,400 |
| Feb 14, 2025 | 1.30 | 4.01 | 1.30 | 3.30 | 1.98 | 150.00% | 1,358,200 |
| Feb 13, 2025 | 1.65 | 1.88 | 1.06 | 1.32 | -0.33 | -20.00% | 401,000 |
| Feb 12, 2025 | 1.79 | 2.05 | 1.61 | 1.65 | 0.04 | 2.48% | 8,032 |
| Feb 11, 2025 | 2.00 | 2.09 | 1.56 | 1.61 | -0.39 | -19.50% | 11,800 |
| Feb 10, 2025 | 1.89 | 2.15 | 1.89 | 2.00 | 0.37 | 22.70% | 16,011 |
| Feb 7, 2025 | 1.69 | 1.80 | 1.63 | 1.63 | -0.17 | -9.44% | 3,693 |
| Feb 6, 2025 | 1.79 | 1.92 | 1.69 | 1.80 | 0.10 | 5.88% | 3,011 |
| Feb 5, 2025 | 1.62 | 1.95 | 1.62 | 1.70 | 0.07 | 4.29% | 12,773 |
| Feb 4, 2025 | 1.56 | 1.63 | 1.54 | 1.63 | 0.07 | 4.49% | 3,052 |
| Feb 3, 2025 | 1.60 | 1.89 | 1.56 | 1.56 | 0.18 | 13.04% | 14,110 |
| Jan 31, 2025 | 1.44 | 1.62 | 1.33 | 1.38 | -0.15 | -9.80% | 6,583 |
| Jan 30, 2025 | 1.44 | 1.54 | 1.36 | 1.53 | -0.02 | -1.29% | 6,920 |
| Jan 29, 2025 | 1.67 | 1.78 | 1.36 | 1.55 | -0.24 | -13.41% | 22,235 |
| Jan 28, 2025 | 1.78 | 1.90 | 1.66 | 1.79 | 0.03 | 1.70% | 1,649 |
| Jan 27, 2025 | 1.70 | 2.00 | 1.70 | 1.76 | -0.14 | -7.37% | 3,094 |
| 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 |