DBGI Historical Prices
Digital Brands Group, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
30.93
Period low
0.2400
Period change
-96.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.6650 | 0.7824 | 0.2400 | 0.2827 | -39.85% | 91,752,425 |
| Nov 5, 2026 | 0.6269 | 0.6324 | 0.4675 | 0.4700 | -25.14% | 196,150 |
| Nov 4, 2026 | 0.6887 | 0.7000 | 0.5850 | 0.6278 | -10.31% | 299,952 |
| Nov 3, 2026 | 0.5609 | 0.7400 | 0.4904 | 0.7000 | +25.07% | 439,388 |
| Nov 2, 2026 | 0.6582 | 0.6628 | 0.5528 | 0.5597 | -20.61% | 817,524 |
| Oct 30, 2026 | 0.7400 | 0.7500 | 0.6800 | 0.7050 | -3.54% | 239,249 |
| Oct 29, 2026 | 0.8100 | 0.8735 | 0.7012 | 0.7309 | -12.99% | 373,941 |
| Oct 28, 2026 | 0.9901 | 1.00 | 0.8325 | 0.8400 | -15.94% | 268,465 |
| Oct 27, 2026 | 1.16 | 1.22 | 0.9201 | 0.9993 | -14.59% | 430,814 |
| Oct 26, 2026 | 1.17 | 1.47 | 1.05 | 1.17 | +3.08% | 458,779 |
| Oct 23, 2026 | 1.25 | 1.30 | 1.00 | 1.14 | -12.69% | 407,269 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.29 | 1.30 | -31.58% | 627,827 |
| Oct 21, 2026 | 2.06 | 2.08 | 1.80 | 1.90 | -6.40% | 171,078 |
| Oct 20, 2026 | 2.17 | 2.25 | 1.92 | 2.03 | -5.14% | 155,931 |
| Oct 19, 2026 | 2.42 | 2.60 | 2.14 | 2.14 | -9.89% | 110,846 |
| Oct 16, 2026 | 2.94 | 2.98 | 2.31 | 2.38 | -22.39% | 153,933 |
| Oct 15, 2026 | 3.40 | 3.51 | 2.84 | 3.06 | -11.82% | 180,762 |
| Oct 14, 2026 | 3.76 | 3.92 | 3.44 | 3.47 | -8.92% | 60,783 |
| Oct 13, 2026 | 3.40 | 3.95 | 3.33 | 3.81 | +8.86% | 97,411 |
| Oct 12, 2026 | 3.91 | 4.01 | 3.50 | 3.50 | -12.72% | 65,663 |
| Oct 9, 2026 | 4.41 | 4.60 | 3.97 | 4.01 | -10.89% | 89,456 |
| Oct 8, 2026 | 4.30 | 4.64 | 4.25 | 4.50 | +3.93% | 60,839 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.21 | 4.33 | -6.07% | 86,785 |
| Oct 6, 2026 | 4.51 | 4.85 | 4.40 | 4.61 | -0.86% | 84,768 |
| Oct 5, 2026 | 4.81 | 4.97 | 4.20 | 4.65 | -4.52% | 177,430 |
| Oct 2, 2026 | 5.37 | 5.68 | 4.83 | 4.87 | -4.70% | 210,570 |
| Oct 1, 2026 | 4.84 | 5.80 | 4.81 | 5.11 | +6.68% | 293,563 |
| Sep 30, 2026 | 4.64 | 5.30 | 4.52 | 4.79 | +5.04% | 312,959 |
| Sep 29, 2026 | 4.67 | 4.78 | 4.45 | 4.56 | -4.00% | 127,066 |
| Sep 28, 2026 | 4.75 | 4.83 | 4.57 | 4.75 | +0.42% | 116,351 |
| Sep 25, 2026 | 4.96 | 4.96 | 4.51 | 4.73 | -7.80% | 238,695 |
| Sep 24, 2026 | 5.76 | 6.38 | 4.61 | 5.13 | -10.16% | 945,204 |
| Sep 23, 2026 | 4.69 | 5.75 | 4.44 | 5.71 | +21.23% | 2,740,951 |
| Sep 22, 2026 | 4.38 | 4.85 | 4.28 | 4.71 | +4.43% | 202,775 |
| Sep 21, 2026 | 4.38 | 4.80 | 3.85 | 4.51 | +0.89% | 306,097 |
| Sep 18, 2026 | 4.53 | 5.08 | 3.95 | 4.47 | +1.13% | 424,808 |
| Sep 17, 2026 | 4.00 | 4.57 | 3.70 | 4.42 | +7.80% | 331,540 |
| Sep 16, 2026 | 4.41 | 4.58 | 3.92 | 4.10 | -8.89% | 271,323 |
| Sep 15, 2026 | 4.93 | 5.19 | 4.20 | 4.50 | -12.96% | 415,547 |
| Sep 14, 2026 | 6.09 | 6.49 | 4.99 | 5.17 | -13.83% | 985,652 |
| Sep 11, 2026 | 6.55 | 7.15 | 5.34 | 6.00 | -11.63% | 3,064,560 |
| Sep 10, 2026 | 3.76 | 7.48 | 3.76 | 6.79 | +81.07% | 28,317,125 |
| Sep 9, 2026 | 3.71 | 3.85 | 3.30 | 3.75 | +1.63% | 85,532 |
| Sep 8, 2026 | 3.72 | 3.90 | 3.62 | 3.69 | -2.12% | 116,690 |
| Sep 4, 2026 | 3.60 | 3.85 | 3.41 | 3.77 | +3.86% | 172,758 |
| Sep 3, 2026 | 4.22 | 4.44 | 3.14 | 3.63 | -18.79% | 3,226,532 |
| Sep 2, 2026 | 4.99 | 4.99 | 4.00 | 4.47 | -30.21% | 192,370 |
| Aug 31, 2026 | 6.68 | 6.73 | 6.07 | 6.41 | -4.83% | 78,378 |
| Aug 28, 2026 | 6.94 | 7.28 | 6.29 | 6.73 | -6.79% | 107,506 |
| Aug 27, 2026 | 7.54 | 7.76 | 7.00 | 7.22 | -4.75% | 106,772 |
| Aug 26, 2026 | 8.01 | 8.60 | 7.55 | 7.58 | -3.68% | 75,548 |
| Aug 25, 2026 | 8.34 | 8.54 | 7.66 | 7.87 | -5.64% | 57,276 |
| Aug 24, 2026 | 8.51 | 8.99 | 8.07 | 8.34 | -4.25% | 134,206 |
| Aug 21, 2026 | 9.50 | 9.85 | 8.68 | 8.71 | -8.32% | 105,689 |
| Aug 20, 2026 | 10.50 | 10.99 | 7.46 | 9.50 | -19.83% | 331,471 |
| Aug 19, 2026 | 11.15 | 13.75 | 11.12 | 11.85 | +8.67% | 167,511 |
| Aug 18, 2026 | 14.00 | 14.00 | 10.64 | 10.90 | -20.81% | 175,906 |
| Aug 17, 2026 | 14.60 | 15.00 | 13.55 | 13.77 | -8.44% | 80,165 |
| Aug 14, 2026 | 15.45 | 15.98 | 14.53 | 15.04 | -2.97% | 63,541 |
| Aug 13, 2026 | 16.30 | 16.88 | 15.50 | 15.50 | -6.85% | 92,656 |
| Aug 12, 2026 | 15.72 | 17.80 | 15.72 | 16.64 | +5.32% | 72,421 |
| Aug 11, 2026 | 17.22 | 17.32 | 15.42 | 15.80 | -7.33% | 166,427 |
| Aug 10, 2026 | 14.98 | 17.88 | 14.00 | 17.05 | +11.07% | 118,289 |
| Aug 7, 2026 | 14.08 | 16.75 | 14.08 | 15.35 | +4.92% | 123,834 |
| Aug 6, 2026 | 13.97 | 16.20 | 13.01 | 14.63 | -10.14% | 205,041 |
| Aug 5, 2026 | 30.34 | 30.93 | 15.06 | 16.28 | -24.73% | 2,457,886 |
| Aug 4, 2026 | 17.73 | 23.60 | 16.43 | 21.63 | +18.85% | 89,077 |
| Aug 3, 2026 | 16.50 | 19.15 | 15.70 | 18.20 | +17.80% | 76,448 |
| Jul 31, 2026 | 14.09 | 16.85 | 12.21 | 15.45 | +8.88% | 89,138 |
| Jul 30, 2026 | 12.38 | 15.64 | 11.83 | 14.19 | +18.15% | 78,860 |
| Jul 29, 2026 | 14.02 | 16.00 | 11.06 | 12.01 | -17.34% | 67,843 |
| Jul 28, 2026 | 11.41 | 15.88 | 11.23 | 14.53 | +15.68% | 83,709 |
| Jul 27, 2026 | 13.30 | 14.23 | 8.37 | 12.56 | -2.64% | 182,565 |
| Jul 24, 2026 | 17.47 | 19.00 | 12.31 | 12.90 | +2474.85% | 112,996 |
| Jul 23, 2026 | 0.4800 | 0.5655 | 0.4794 | 0.5010 | +1.23% | 745,392 |
| Jul 22, 2026 | 0.4600 | 0.5050 | 0.4400 | 0.4949 | +5.30% | 564,003 |
| Jul 21, 2026 | 0.4500 | 0.5100 | 0.4488 | 0.4700 | +4.68% | 891,995 |
| Jul 20, 2026 | 0.5252 | 0.6300 | 0.4327 | 0.4490 | -29.39% | 2,340,571 |
| Jul 17, 2026 | 0.6700 | 0.6799 | 0.6053 | 0.6359 | -9.40% | 1,075,190 |
| Jul 16, 2026 | 0.7017 | 0.7055 | 0.6721 | 0.7019 | -2.50% | 334,511 |
| Jul 15, 2026 | 0.7100 | 0.7300 | 0.6880 | 0.7199 | -1.37% | 328,806 |
| Jul 14, 2026 | 0.7100 | 0.7400 | 0.6900 | 0.7299 | +3.83% | 179,250 |
| Jul 13, 2026 | 0.7679 | 0.7700 | 0.6900 | 0.7030 | -9.52% | 570,217 |
| Jul 10, 2026 | 0.7550 | 0.7800 | 0.7310 | 0.7770 | +1.21% | 269,787 |
| Jul 9, 2026 | 0.7385 | 0.7963 | 0.6800 | 0.7677 | +4.53% | 975,637 |
| Jul 8, 2026 | 0.7600 | 0.7855 | 0.7001 | 0.7344 | -4.62% | 1,043,497 |
| Jul 7, 2026 | 0.7400 | 0.8100 | 0.7400 | 0.7700 | +1.68% | 1,818,586 |
| Jul 6, 2026 | 0.7600 | 0.8174 | 0.7300 | 0.7573 | -0.94% | 626,402 |
| Jul 2, 2026 | 0.7700 | 0.8400 | 0.7300 | 0.7645 | -3.11% | 532,660 |
| Jul 1, 2026 | 0.7400 | 0.8000 | 0.7212 | 0.7890 | +4.78% | 532,734 |
| Jun 30, 2026 | 0.7200 | 0.7530 | 0.7200 | 0.7530 | +2.83% | 214,653 |
| Jun 29, 2026 | 0.6910 | 0.7699 | 0.6900 | 0.7323 | +3.07% | 372,542 |
| Jun 26, 2026 | 0.6900 | 0.7400 | 0.6810 | 0.7105 | +2.30% | 428,917 |
| Jun 25, 2026 | 0.7570 | 0.7700 | 0.6850 | 0.6945 | -5.17% | 911,777 |
| Jun 24, 2026 | 0.7607 | 0.8400 | 0.7132 | 0.7324 | -5.25% | 799,522 |
| Jun 23, 2026 | 0.6800 | 0.8400 | 0.6800 | 0.7730 | +11.67% | 1,610,675 |
| Jun 22, 2026 | 0.7185 | 0.7217 | 0.6700 | 0.6922 | -7.15% | 974,266 |
| Jun 18, 2026 | 0.7251 | 0.7900 | 0.6549 | 0.7455 | +1.82% | 2,370,531 |
| Jun 17, 2026 | 0.7500 | 0.7700 | 0.7000 | 0.7322 | -0.80% | 1,178,940 |
| Jun 16, 2026 | 0.8100 | 0.8533 | 0.7378 | 0.7381 | -11.66% | 1,778,208 |
| Jun 15, 2026 | 0.9455 | 0.9830 | 0.7800 | 0.8355 | -11.58% | 3,753,681 |
| Jun 12, 2026 | 0.9300 | 1.05 | 0.8810 | 0.9449 | -2.88% | 3,563,506 |
| Jun 11, 2026 | 1.41 | 1.47 | 0.7987 | 0.9729 | -22.17% | 14,812,450 |
| Jun 10, 2026 | 1.09 | 1.29 | 1.02 | 1.25 | +16.82% | 5,682,187 |
| Jun 9, 2026 | 1.02 | 1.15 | 0.9500 | 1.07 | +8.12% | 5,533,450 |
| Jun 8, 2026 | 0.8654 | 0.9899 | 0.7705 | 0.9896 | +15.07% | 4,123,891 |
| Jun 5, 2026 | 0.7200 | 0.8690 | 0.7000 | 0.8600 | +13.76% | 7,532,946 |
| Jun 4, 2026 | 0.8200 | 0.9568 | 0.7400 | 0.7560 | -18.83% | 5,416,657 |
| Jun 3, 2026 | 0.6300 | 1.29 | 0.5900 | 0.9314 | +33.04% | 57,967,533 |
| Jun 2, 2026 | 0.9793 | 1.18 | 0.6500 | 0.7001 | -16.55% | 40,249,764 |
| Jun 1, 2026 | 0.4700 | 0.9000 | 0.4125 | 0.8389 | +73.36% | 67,056,408 |
| May 29, 2026 | 0.4862 | 0.5000 | 0.4541 | 0.4839 | -1.85% | 2,001,156 |
| May 28, 2026 | 0.3470 | 0.4949 | 0.3137 | 0.4930 | +39.42% | 6,274,371 |
| May 27, 2026 | 0.2899 | 0.3615 | 0.2713 | 0.3536 | +21.93% | 5,955,023 |
| May 26, 2026 | 0.3444 | 0.3499 | 0.2579 | 0.2900 | -19.20% | 4,668,165 |
| May 22, 2026 | 0.3897 | 0.4100 | 0.3390 | 0.3589 | -19.71% | 7,944,646 |
| May 21, 2026 | 1.08 | 1.14 | 0.3450 | 0.4470 | -56.18% | 49,252,682 |
| May 20, 2026 | 1.09 | 1.09 | 0.9802 | 1.02 | -4.67% | 585,470 |
| May 19, 2026 | 1.05 | 1.15 | 1.01 | 1.07 | +3.88% | 737,042 |
| May 18, 2026 | 1.16 | 1.27 | 1.00 | 1.03 | -8.04% | 997,963 |
| May 15, 2026 | 1.07 | 1.17 | 1.00 | 1.12 | +7.69% | 628,410 |
| May 14, 2026 | 1.17 | 1.17 | 1.02 | 1.04 | -8.77% | 835,258 |
| May 13, 2026 | 1.17 | 1.24 | 1.12 | 1.14 | -0.87% | 622,789 |
| May 12, 2026 | 1.48 | 1.48 | 1.11 | 1.15 | -21.23% | 1,522,465 |
| May 11, 2026 | 1.71 | 1.71 | 1.45 | 1.46 | -14.12% | 451,102 |
| May 8, 2026 | 1.66 | 1.75 | 1.52 | 1.70 | +4.29% | 571,198 |
| May 7, 2026 | 1.39 | 1.64 | 1.35 | 1.63 | +16.43% | 650,851 |
| May 6, 2026 | 1.29 | 1.46 | 1.26 | 1.40 | +6.87% | 536,139 |
| May 5, 2026 | 1.28 | 1.37 | 1.22 | 1.31 | +0.00% | 298,116 |
| May 4, 2026 | 1.30 | 1.33 | 1.18 | 1.31 | -1.50% | 334,864 |
| May 1, 2026 | 1.32 | 1.41 | 1.26 | 1.33 | -0.75% | 403,222 |
| Apr 30, 2026 | 1.43 | 1.51 | 1.33 | 1.34 | -5.63% | 586,092 |
| Apr 29, 2026 | 1.37 | 1.54 | 1.31 | 1.42 | +2.90% | 374,138 |
| Apr 28, 2026 | 1.37 | 1.46 | 1.35 | 1.38 | +0.00% | 190,531 |
| Apr 27, 2026 | 1.42 | 1.43 | 1.23 | 1.38 | -3.50% | 544,518 |
| Apr 24, 2026 | 1.52 | 1.58 | 1.36 | 1.43 | -5.92% | 468,401 |
| Apr 23, 2026 | 1.65 | 1.68 | 1.51 | 1.52 | -7.88% | 360,887 |
| Apr 22, 2026 | 1.60 | 1.72 | 1.50 | 1.65 | +2.48% | 384,822 |
| Apr 21, 2026 | 1.73 | 1.74 | 1.60 | 1.61 | -6.94% | 284,657 |
| Apr 20, 2026 | 1.75 | 1.79 | 1.60 | 1.73 | -2.81% | 588,457 |
| Apr 17, 2026 | 1.91 | 1.99 | 1.78 | 1.78 | -4.30% | 399,641 |
| Apr 16, 2026 | 1.79 | 1.99 | 1.77 | 1.86 | +3.91% | 492,692 |
| Apr 15, 2026 | 1.89 | 1.92 | 1.78 | 1.79 | -5.29% | 366,120 |
| Apr 14, 2026 | 2.22 | 2.22 | 1.85 | 1.89 | -13.30% | 343,970 |
| Apr 13, 2026 | 1.86 | 2.33 | 1.80 | 2.18 | +12.37% | 704,006 |
| Apr 10, 2026 | 1.76 | 1.94 | 1.75 | 1.94 | +10.86% | 374,407 |
| Apr 9, 2026 | 1.84 | 1.93 | 1.70 | 1.75 | +1.16% | 266,640 |
| Apr 8, 2026 | 1.78 | 2.10 | 1.73 | 1.73 | -1.70% | 574,077 |
| Apr 7, 2026 | 1.62 | 1.76 | 1.52 | 1.76 | +4.14% | 271,010 |
| Apr 6, 2026 | 1.72 | 1.94 | 1.60 | 1.69 | -1.74% | 326,281 |
| Apr 2, 2026 | 1.78 | 1.81 | 1.65 | 1.72 | -7.53% | 292,199 |
| Apr 1, 2026 | 1.82 | 1.92 | 1.53 | 1.86 | +3.33% | 662,382 |
| Mar 31, 2026 | 1.74 | 1.82 | 1.62 | 1.80 | +3.45% | 245,555 |
| Mar 30, 2026 | 1.73 | 1.83 | 1.56 | 1.74 | +0.58% | 339,872 |
| Mar 27, 2026 | 1.92 | 2.03 | 1.70 | 1.73 | -9.42% | 487,670 |
| Mar 26, 2026 | 2.00 | 2.07 | 1.90 | 1.91 | -8.61% | 569,875 |
| Mar 25, 2026 | 2.13 | 2.31 | 2.00 | 2.09 | -1.88% | 370,113 |
| Mar 24, 2026 | 2.22 | 2.36 | 2.10 | 2.13 | -6.58% | 317,412 |
| Mar 23, 2026 | 2.21 | 2.35 | 2.10 | 2.28 | +8.31% | 328,524 |
| Mar 20, 2026 | 2.47 | 2.52 | 2.03 | 2.10 | -15.80% | 851,905 |
| Mar 19, 2026 | 2.51 | 2.65 | 2.42 | 2.50 | -4.03% | 485,034 |
| Mar 18, 2026 | 2.61 | 2.73 | 2.50 | 2.60 | -3.16% | 263,776 |
| Mar 17, 2026 | 2.93 | 2.99 | 2.63 | 2.69 | -8.19% | 711,917 |
| Mar 16, 2026 | 3.03 | 3.20 | 2.87 | 2.93 | -3.30% | 681,774 |
| Mar 13, 2026 | 3.86 | 4.00 | 3.00 | 3.03 | -20.26% | 964,864 |
| Mar 12, 2026 | 3.43 | 4.05 | 3.40 | 3.80 | +10.47% | 672,965 |
| Mar 11, 2026 | 3.19 | 3.50 | 3.08 | 3.44 | +11.69% | 388,412 |
| Mar 10, 2026 | 3.13 | 3.24 | 2.98 | 3.08 | -1.28% | 375,628 |
| Mar 9, 2026 | 3.18 | 3.20 | 2.90 | 3.12 | -1.89% | 475,663 |
| Mar 6, 2026 | 3.41 | 3.49 | 3.15 | 3.18 | -8.09% | 408,300 |
| Mar 5, 2026 | 3.86 | 3.90 | 3.33 | 3.46 | -7.98% | 720,535 |
| Mar 4, 2026 | 3.22 | 3.97 | 3.17 | 3.76 | +20.13% | 1,035,818 |
| Mar 3, 2026 | 3.51 | 3.56 | 3.00 | 3.13 | -15.63% | 767,749 |
| Mar 2, 2026 | 2.88 | 3.73 | 2.58 | 3.71 | +29.27% | 1,244,935 |
| Feb 27, 2026 | 2.97 | 3.09 | 2.68 | 2.87 | -2.38% | 827,171 |
| Feb 26, 2026 | 4.55 | 4.65 | 2.83 | 2.94 | -32.26% | 2,171,832 |
| Feb 25, 2026 | 4.82 | 4.94 | 4.25 | 4.34 | -9.96% | 421,769 |
| Feb 24, 2026 | 5.02 | 5.16 | 4.58 | 4.82 | -5.12% | 388,607 |
| Feb 23, 2026 | 5.21 | 5.31 | 4.60 | 5.08 | -2.50% | 461,494 |
| Feb 20, 2026 | 5.31 | 5.45 | 4.75 | 5.21 | +0.77% | 603,780 |
| Feb 19, 2026 | 6.71 | 6.80 | 4.80 | 5.17 | -22.60% | 1,244,688 |
| Feb 18, 2026 | 5.53 | 6.73 | 5.18 | 6.68 | +21.01% | 1,164,889 |
| Feb 17, 2026 | 4.85 | 5.94 | 4.80 | 5.52 | +15.24% | 1,619,083 |
| Feb 13, 2026 | 3.80 | 4.80 | 3.46 | 4.79 | +39.65% | 1,561,384 |
| Feb 12, 2026 | 3.15 | 3.60 | 2.97 | 3.43 | +7.52% | 977,438 |
| Feb 11, 2026 | 3.88 | 3.90 | 1.77 | 3.19 | -26.67% | 3,520,767 |
| Feb 10, 2026 | 5.64 | 5.70 | 3.85 | 4.35 | -16.18% | 1,283,436 |
| Feb 9, 2026 | 6.89 | 7.10 | 5.15 | 5.19 | -20.88% | 733,479 |
| Feb 6, 2026 | 6.66 | 7.05 | 5.92 | 6.56 | -0.30% | 510,715 |
| Feb 5, 2026 | 7.99 | 8.15 | 6.10 | 6.58 | -17.54% | 694,984 |
| Feb 4, 2026 | 8.39 | 8.60 | 7.70 | 7.98 | -7.42% | 331,320 |
| Feb 3, 2026 | 8.43 | 8.96 | 7.86 | 8.62 | +4.23% | 409,419 |
| Feb 2, 2026 | 7.35 | 8.84 | 7.35 | 8.27 | +13.60% | 510,079 |
| Jan 30, 2026 | 7.76 | 7.81 | 6.90 | 7.28 | -7.26% | 311,730 |
| Jan 29, 2026 | 8.60 | 9.32 | 7.70 | 7.85 | -5.99% | 487,493 |
| Jan 28, 2026 | 7.58 | 8.42 | 7.07 | 8.35 | +12.23% | 405,635 |
| Jan 27, 2026 | 7.50 | 7.55 | 6.63 | 7.44 | -0.40% | 435,030 |
| Jan 26, 2026 | 8.63 | 8.78 | 7.22 | 7.47 | -10.65% | 334,771 |
| Jan 23, 2026 | 7.87 | 8.85 | 7.70 | 8.36 | +10.44% | 642,835 |
| Jan 22, 2026 | 8.61 | 8.80 | 7.28 | 7.57 | -9.77% | 446,743 |
| Jan 21, 2026 | 10.07 | 10.13 | 7.30 | 8.39 | -14.39% | 592,758 |
| Jan 20, 2026 | 12.90 | 13.42 | 8.70 | 9.80 | -27.99% | 903,467 |
| Jan 16, 2026 | 15.75 | 16.04 | 13.50 | 13.61 | -11.45% | 253,201 |
| Jan 15, 2026 | 16.56 | 16.65 | 15.00 | 15.37 | -2.04% | 173,434 |
| Jan 14, 2026 | 18.00 | 18.00 | 15.51 | 15.69 | -11.75% | 279,205 |
| Jan 13, 2026 | 15.26 | 17.95 | 14.78 | 17.78 | +19.93% | 291,951 |
| Jan 12, 2026 | 17.17 | 17.44 | 14.38 | 14.82 | -12.59% | 287,583 |
| Jan 9, 2026 | 17.52 | 18.00 | 16.29 | 16.96 | -0.99% | 280,422 |
| Jan 8, 2026 | 16.25 | 17.50 | 15.01 | 17.13 | +7.60% | 292,103 |
| Jan 7, 2026 | 17.00 | 17.30 | 15.63 | 15.92 | -3.34% | 336,981 |
| Jan 6, 2026 | 16.00 | 16.47 | 14.56 | 16.47 | +4.04% | 259,202 |
| Jan 5, 2026 | 16.07 | 16.84 | 13.50 | 15.83 | +3.94% | 436,990 |
| Jan 2, 2026 | 13.16 | 15.23 | 12.90 | 15.23 | +20.11% | 343,119 |
| Dec 31, 2025 | 11.88 | 12.88 | 11.50 | 12.68 | +10.36% | 112,013 |
| Dec 30, 2025 | 12.00 | 13.25 | 11.00 | 11.49 | -3.61% | 233,988 |
| Dec 29, 2025 | 11.62 | 12.09 | 10.99 | 11.92 | +2.14% | 73,686 |
| Dec 26, 2025 | 10.49 | 12.32 | 10.11 | 11.67 | +11.25% | 136,772 |
| Dec 24, 2025 | 10.36 | 10.95 | 10.35 | 10.49 | +1.94% | 29,185 |
| Dec 23, 2025 | 10.14 | 10.40 | 9.99 | 10.29 | +0.88% | 87,177 |
| Dec 22, 2025 | 11.39 | 11.47 | 9.77 | 10.20 | -4.05% | 110,469 |
| Dec 19, 2025 | 10.34 | 11.30 | 10.30 | 10.63 | +0.66% | 332,499 |
| Dec 18, 2025 | 10.32 | 10.91 | 10.15 | 10.56 | +4.14% | 114,938 |
| Dec 17, 2025 | 9.95 | 10.90 | 9.84 | 10.14 | +5.96% | 215,769 |
| Dec 16, 2025 | 8.49 | 10.24 | 8.15 | 9.57 | +12.72% | 279,148 |
| Dec 15, 2025 | 8.00 | 8.98 | 8.00 | 8.49 | +12.01% | 154,604 |
| Dec 12, 2025 | 8.23 | 8.50 | 7.30 | 7.58 | -8.89% | 127,268 |
| Dec 11, 2025 | 8.48 | 9.06 | 8.01 | 8.32 | -4.37% | 108,677 |
| Dec 10, 2025 | 8.17 | 8.85 | 8.12 | 8.70 | +4.69% | 102,297 |
| Dec 9, 2025 | 7.42 | 8.37 | 7.38 | 8.31 | +11.54% | 90,227 |
| Dec 8, 2025 | 7.99 | 8.13 | 7.33 | 7.45 | -5.34% | 93,113 |
| Dec 5, 2025 | 6.67 | 8.25 | 6.67 | 7.87 | +16.94% | 243,915 |
| Dec 4, 2025 | 6.78 | 7.00 | 6.62 | 6.73 | +0.75% | 45,404 |
| Dec 3, 2025 | 6.52 | 6.83 | 6.51 | 6.68 | +2.77% | 24,164 |
| Dec 2, 2025 | 7.10 | 7.25 | 6.50 | 6.50 | -9.47% | 111,002 |
| Dec 1, 2025 | 7.24 | 7.34 | 7.05 | 7.18 | -0.83% | 19,468 |
| Nov 28, 2025 | 7.30 | 7.50 | 6.80 | 7.24 | -1.50% | 32,893 |
| Nov 26, 2025 | 6.99 | 7.42 | 6.87 | 7.35 | +8.25% | 40,489 |
| Nov 25, 2025 | 6.71 | 7.00 | 6.71 | 6.79 | +2.57% | 21,421 |
| Nov 24, 2025 | 7.28 | 7.75 | 6.55 | 6.62 | -9.56% | 63,709 |
| Nov 21, 2025 | 6.67 | 7.79 | 6.50 | 7.32 | +12.62% | 80,486 |
| Nov 20, 2025 | 7.50 | 7.62 | 6.50 | 6.50 | -13.33% | 127,941 |
| Nov 19, 2025 | 7.69 | 7.78 | 7.50 | 7.50 | -1.57% | 71,251 |
| Nov 18, 2025 | 7.50 | 7.75 | 7.50 | 7.62 | +1.60% | 13,628 |
| Nov 17, 2025 | 7.80 | 8.00 | 7.43 | 7.50 | -2.47% | 112,883 |
| Nov 14, 2025 | 7.50 | 7.94 | 7.47 | 7.69 | +2.53% | 116,278 |
| Nov 13, 2025 | 8.02 | 8.20 | 7.50 | 7.50 | -5.84% | 86,630 |
| Nov 12, 2025 | 7.85 | 8.53 | 7.50 | 7.96 | +0.06% | 154,016 |
| Nov 11, 2025 | 8.09 | 8.11 | 7.84 | 7.96 | +1.40% | 44,707 |
| Nov 10, 2025 | 7.61 | 8.35 | 7.61 | 7.85 | -0.25% | 43,220 |
| Nov 7, 2025 | 7.60 | 8.10 | 7.50 | 7.87 | +2.61% | 123,858 |
Daily open, high, low, close and volume for Digital Brands Group, Inc. Common Stock (DBGI). Showing 250 trading days. Unadjusted prices.