Digital Brands Group Inc. (DBGIW)
NASDAQ: DBGIW
· Real-Time Price · USD
16.00
3.39 (26.88%)
At close: Dec 17, 2024, 10:00 PM
DBGIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 12.90 | 16.00 | 12.90 | 16.00 | 16.00 | 25.00% | 818 |
| Dec 16, 2024 | 12.83 | 12.83 | 12.30 | 12.80 | 12.80 | 0.79% | 1,705 |
| Dec 13, 2024 | 12.61 | 12.70 | 12.60 | 12.70 | 12.70 | 8.92% | 1,346 |
| Dec 12, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -17.30% | 267 |
| Dec 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -23.78% | 111 |
| Dec 10, 2024 | 11.67 | 18.50 | 11.67 | 18.50 | 18.50 | 60.03% | 3,127 |
| Dec 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -9.69% | 276 |
| Dec 5, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.49% | 167 |
| Dec 4, 2024 | 10.91 | 12.56 | 10.91 | 12.02 | 12.02 | -8.10% | 3,727 |
| Dec 2, 2024 | 12.80 | 13.69 | 12.80 | 13.08 | 13.08 | -13.09% | 2,808 |
| Nov 20, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -6.52% | 350 |
| Nov 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -23.33% | 493 |
| Nov 15, 2024 | 14.00 | 21.00 | 14.00 | 21.00 | 21.00 | 61.17% | 2,725 |
| Nov 14, 2024 | 12.70 | 13.03 | 12.70 | 13.03 | 13.03 | 11.27% | 1,500 |
| Nov 13, 2024 | 12.17 | 12.20 | 11.65 | 11.71 | 11.71 | -19.24% | 1,627 |
| Nov 12, 2024 | 9.75 | 21.95 | 9.30 | 14.50 | 14.50 | 61.11% | 19,317 |
| Nov 11, 2024 | 9.80 | 10.69 | 8.75 | 9.00 | 9.00 | -0.11% | 5,271 |
| Nov 8, 2024 | 7.90 | 9.03 | 7.80 | 9.01 | 9.01 | 14.05% | 1,496 |
| Nov 7, 2024 | 9.99 | 10.00 | 7.21 | 7.90 | 7.90 | -28.12% | 2,630 |
| Nov 5, 2024 | 13.10 | 13.10 | 10.98 | 10.99 | 10.99 | -18.59% | 4,271 |