Solo Brands Inc. (DTC)
0.74
-0.00 (-0.22%)
At close: Feb 28, 2025, 3:59 PM
0.75
0.92%
After-hours: Feb 28, 2025, 04:10 PM EST
DTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.01 | 1.35% | 355,870 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | -0.06 | -7.50% | 568,230 |
| Feb 26, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.01 | 1.27% | 140,627 |
| Feb 25, 2025 | 0.81 | 0.84 | 0.79 | 0.79 | -0.05 | -5.95% | 249,215 |
| Feb 24, 2025 | 0.84 | 0.88 | 0.81 | 0.84 | 0.01 | 1.20% | 273,913 |
| Feb 21, 2025 | 0.89 | 0.89 | 0.78 | 0.83 | -0.04 | -4.60% | 910,700 |
| Feb 20, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | -0.02 | -2.25% | 169,696 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | -0.10 | -10.10% | 619,131 |
| Feb 18, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | -0.01 | -1.00% | 109,600 |
| Feb 14, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 0.03 | 3.09% | 120,495 |
| Feb 13, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.07 | 7.78% | 181,747 |
| Feb 12, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | -0.04 | -4.26% | 272,900 |
| Feb 11, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | -0.02 | -2.08% | 153,420 |
| Feb 10, 2025 | 0.93 | 1.00 | 0.89 | 0.96 | 0.05 | 5.49% | 243,600 |
| Feb 7, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | -0.02 | -2.15% | 187,900 |
| Feb 6, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.01 | 1.09% | 166,700 |
| Feb 5, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.00 | 0.00% | 223,800 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | -0.03 | -3.16% | 208,900 |
| Feb 3, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | -0.03 | -3.06% | 127,140 |
| Jan 31, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | -0.02 | -2.00% | 322,404 |
| Jan 30, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | -0.02 | -1.96% | 195,525 |
| Jan 29, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | -0.02 | -1.92% | 153,403 |
| Jan 28, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 0.00 | 0.00% | 129,900 |
| Jan 27, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 0.00 | 0.00% | 147,904 |
| Jan 24, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 0.00 | 0.00% | 406,901 |
| Jan 23, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | -0.02 | -1.89% | 226,802 |
| Jan 22, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | -0.01 | -0.93% | 158,500 |
| Jan 21, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 0.02 | 1.90% | 216,954 |
| Jan 17, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 0.00 | 0.00% | 152,037 |
| Jan 16, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 0.00 | 0.00% | 154,575 |
| Jan 15, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 0.00 | 0.00% | 135,702 |
| Jan 14, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | -0.01 | -0.94% | 182,500 |
| Jan 13, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 0.00 | 0.00% | 197,529 |
| Jan 10, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85% | 152,281 |
| Jan 8, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | -0.03 | -2.70% | 241,855 |
| Jan 7, 2025 | 1.18 | 1.19 | 1.09 | 1.11 | -0.04 | -3.48% | 255,212 |
| Jan 6, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 200,273 |
| Jan 3, 2025 | 1.16 | 1.19 | 1.14 | 1.15 | -0.01 | -0.86% | 387,031 |
| Jan 2, 2025 | 1.14 | 1.23 | 1.14 | 1.16 | 0.02 | 1.75% | 301,448 |
| Dec 31, 2024 | 1.18 | 1.18 | 1.10 | 1.14 | -0.01 | -0.87% | 659,000 |
| Dec 30, 2024 | 1.08 | 1.18 | 1.08 | 1.15 | 0.03 | 2.68% | 345,308 |
| Dec 27, 2024 | 1.11 | 1.14 | 1.07 | 1.12 | -0.01 | -0.88% | 253,502 |
| Dec 26, 2024 | 1.06 | 1.14 | 1.05 | 1.13 | 0.07 | 6.60% | 215,200 |
| Dec 24, 2024 | 1.06 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85% | 137,536 |
| Dec 23, 2024 | 1.10 | 1.11 | 1.06 | 1.08 | 0.00 | 0.00% | 263,526 |
| Dec 20, 2024 | 1.05 | 1.11 | 1.05 | 1.08 | 0.05 | 4.85% | 423,108 |
| Dec 19, 2024 | 1.08 | 1.11 | 1.03 | 1.03 | -0.03 | -2.83% | 554,130 |
| Dec 18, 2024 | 1.14 | 1.19 | 1.05 | 1.06 | -0.06 | -5.36% | 476,842 |
| Dec 17, 2024 | 1.10 | 1.16 | 1.10 | 1.12 | -0.01 | -0.88% | 254,600 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | 0.00 | 0.00% | 538,933 |