Digital Brands Group Inc. (DBGIW)
16.00
3.39 (26.88%)
At close: Dec 17, 2024, 9:00 PM
DBGIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 12.90 | 16.00 | 12.90 | 16.00 | 3.20 | 25.00% | 818 |
| Dec 16, 2024 | 12.83 | 12.83 | 12.30 | 12.80 | 0.10 | 0.79% | 1,705 |
| Dec 13, 2024 | 12.61 | 12.70 | 12.60 | 12.70 | 1.04 | 8.92% | 1,346 |
| Dec 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | -2.44 | -17.30% | 267 |
| Dec 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -4.40 | -23.78% | 111 |
| Dec 10, 2024 | 11.67 | 18.50 | 11.67 | 18.50 | 6.94 | 60.03% | 3,127 |
| Dec 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | -1.24 | -9.69% | 276 |
| Dec 5, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 0.78 | 6.49% | 167 |
| Dec 4, 2024 | 10.91 | 12.56 | 10.91 | 12.02 | -1.06 | -8.10% | 3,727 |
| Dec 2, 2024 | 12.80 | 13.69 | 12.80 | 13.08 | -1.97 | -13.09% | 2,808 |
| Nov 20, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | -1.05 | -6.52% | 350 |
| Nov 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -4.90 | -23.33% | 493 |
| Nov 15, 2024 | 14.00 | 21.00 | 14.00 | 21.00 | 7.97 | 61.17% | 2,725 |
| Nov 14, 2024 | 12.70 | 13.03 | 12.70 | 13.03 | 1.32 | 11.27% | 1,500 |
| Nov 13, 2024 | 12.17 | 12.20 | 11.65 | 11.71 | -2.79 | -19.24% | 1,627 |
| Nov 12, 2024 | 9.75 | 21.95 | 9.30 | 14.50 | 5.50 | 61.11% | 19,317 |
| Nov 11, 2024 | 9.80 | 10.69 | 8.75 | 9.00 | -0.01 | -0.11% | 5,271 |
| Nov 8, 2024 | 7.90 | 9.03 | 7.80 | 9.01 | 1.11 | 14.05% | 1,496 |
| Nov 7, 2024 | 9.99 | 10.00 | 7.21 | 7.90 | -3.09 | -28.12% | 2,630 |
| Nov 5, 2024 | 13.10 | 13.10 | 10.98 | 10.99 | -2.51 | -18.59% | 4,271 |
| Nov 4, 2024 | 13.80 | 13.80 | 11.99 | 13.50 | 0.55 | 4.25% | 2,441 |
| Nov 1, 2024 | 13.60 | 13.60 | 11.83 | 12.95 | -0.05 | -0.38% | 2,010 |
| Oct 31, 2024 | 11.46 | 13.20 | 11.46 | 13.00 | 0.78 | 6.38% | 3,291 |
| Oct 29, 2024 | 12.79 | 12.79 | 12.22 | 12.22 | -0.27 | -2.16% | 277 |
| Oct 25, 2024 | 12.04 | 12.49 | 10.36 | 12.49 | -0.51 | -3.92% | 1,364 |
| Oct 24, 2024 | 14.43 | 15.10 | 10.51 | 13.00 | -2.25 | -14.75% | 8,027 |
| Oct 23, 2024 | 15.95 | 15.95 | 14.51 | 15.25 | -0.52 | -3.30% | 2,742 |
| Oct 22, 2024 | 16.00 | 21.11 | 14.64 | 15.77 | 0.10 | 0.64% | 15,358 |
| Oct 21, 2024 | 15.26 | 15.67 | 15.00 | 15.67 | 1.05 | 7.18% | 1,400 |
| Oct 18, 2024 | 15.00 | 15.09 | 14.00 | 14.62 | 0.62 | 4.43% | 878 |
| Oct 16, 2024 | 13.66 | 14.00 | 13.50 | 14.00 | 1.50 | 12.00% | 3,072 |
| Oct 15, 2024 | 9.42 | 12.50 | 9.42 | 12.50 | 2.57 | 25.88% | 13,623 |
| Oct 14, 2024 | 9.32 | 9.93 | 9.32 | 9.93 | -0.57 | -5.43% | 1,038 |
| Oct 11, 2024 | 8.29 | 11.18 | 8.29 | 10.50 | 2.87 | 37.61% | 1,975 |
| Oct 10, 2024 | 9.60 | 9.60 | 7.52 | 7.63 | -2.87 | -27.33% | 3,637 |
| Oct 9, 2024 | 12.51 | 12.51 | 8.02 | 10.50 | -2.25 | -17.65% | 4,312 |
| Oct 8, 2024 | 15.65 | 17.27 | 9.72 | 12.75 | -2.15 | -14.43% | 10,744 |
| Oct 7, 2024 | 13.20 | 14.90 | 13.00 | 14.90 | 2.59 | 21.04% | 4,145 |
| Oct 4, 2024 | 12.52 | 12.52 | 11.00 | 12.31 | -1.39 | -10.15% | 1,102 |
| Oct 3, 2024 | 13.28 | 13.70 | 13.28 | 13.70 | 0.37 | 2.78% | 2,971 |
| Oct 2, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 1.08 | 8.82% | 210 |
| Oct 1, 2024 | 13.43 | 13.45 | 12.25 | 12.25 | -1.40 | -10.26% | 1,134 |
| Sep 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15 | -1.09% | 202 |
| Sep 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 1.44 | 11.65% | 400 |
| Sep 20, 2024 | 13.65 | 13.65 | 11.90 | 12.36 | -1.64 | -11.71% | 1,543 |
| Sep 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -0.02 | -0.14% | 155 |
| Sep 17, 2024 | 11.31 | 14.50 | 11.31 | 14.02 | 2.83 | 25.29% | 4,121 |
| Sep 16, 2024 | 15.30 | 15.30 | 11.19 | 11.19 | -3.31 | -22.83% | 1,237 |
| Sep 12, 2024 | 15.10 | 15.10 | 14.50 | 14.50 | -1.50 | -9.38% | 780 |
| Sep 11, 2024 | 17.40 | 17.40 | 16.00 | 16.00 | 0.10 | 0.63% | 2,012 |