Solo Brands Inc. (DTC)
0.17
0.00 (1.31%)
At close: Apr 01, 2025, 3:59 PM
0.18
2.08%
After-hours: Apr 01, 2025, 07:55 PM EDT
Solo Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | -0.02 | -10.53% | 1,776,339 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | -0.02 | -9.52% | 1,043,201 |
| Mar 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.03 | 16.67% | 2,003,200 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 1,271,240 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | -0.03 | -14.29% | 2,117,527 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.00 | 0.00% | 1,228,900 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 1,006,500 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | -0.02 | -8.70% | 1,404,130 |
| Mar 19, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.02 | 9.52% | 2,276,132 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | -0.02 | -8.70% | 2,278,818 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | -0.01 | -4.17% | 1,605,344 |
| Mar 14, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.02 | 9.09% | 5,058,100 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | -0.02 | -8.33% | 3,091,700 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.23 | 0.24 | -0.42 | -63.64% | 6,943,848 |
| Mar 11, 2025 | 0.68 | 0.70 | 0.64 | 0.66 | 0.01 | 1.54% | 281,844 |
| Mar 10, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | -0.06 | -8.45% | 315,725 |
| Mar 7, 2025 | 0.70 | 0.72 | 0.67 | 0.71 | 0.00 | 0.00% | 208,182 |
| Mar 6, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | -0.03 | -4.05% | 470,900 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.01 | 1.37% | 146,308 |
| Mar 4, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | 0.03 | 4.29% | 158,902 |
| Mar 3, 2025 | 0.73 | 0.74 | 0.69 | 0.70 | -0.05 | -6.67% | 227,518 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.01 | 1.35% | 355,905 |
| 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 |