Skip to main content

Digital Brands Group Inc (NQ: DBGI )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.820 1.900 1.630 1.750 70,885 -0.12(-6.42%)
May 24, 2024 1.990 2.120 1.820 1.870 672,992 -0.13(-6.50%)
May 23, 2024 2.010 2.060 1.960 2.000 40,453 -0.03(-1.48%)
May 22, 2024 2.050 2.100 1.950 2.030 40,765 -0.04(-1.93%)
May 21, 2024 2.270 2.296 2.000 2.070 63,276 -0.04(-1.90%)
May 20, 2024 2.670 2.791 1.880 2.110 177,320 -0.50(-19.16%)
May 17, 2024 2.720 2.793 2.580 2.610 29,832 -0.10(-3.69%)
May 16, 2024 2.780 2.810 2.540 2.710 25,746 +0.02(+0.74%)
May 15, 2024 2.460 2.770 2.420 2.690 25,789 +0.19(+7.60%)
May 14, 2024 2.530 2.600 2.300 2.500 43,385 +0.07(+2.88%)
May 13, 2024 2.310 2.569 2.310 2.430 42,612 +0.15(+6.35%)
May 10, 2024 2.280 2.390 2.260 2.285 41,688 +0.02(+0.66%)
May 09, 2024 2.500 2.560 2.270 2.270 42,766 -0.22(-8.84%)
May 08, 2024 2.620 2.700 2.300 2.490 43,821 -0.09(-3.49%)
May 07, 2024 2.770 2.837 2.510 2.580 58,904 -0.08(-3.01%)
May 06, 2024 2.740 2.980 2.630 2.660 27,182 -0.05(-1.85%)
May 03, 2024 2.700 2.950 2.700 2.710 49,355 -0.23(-7.82%)
May 02, 2024 2.750 2.971 2.703 2.940 13,617 +0.19(+6.91%)
May 01, 2024 2.712 2.930 2.700 2.750 29,852 -0.07(-2.48%)
Apr 30, 2024 2.840 2.950 2.820 2.820 12,598 -0.03(-1.05%)
Apr 29, 2024 3.060 3.190 2.800 2.850 36,493 -0.21(-6.86%)
Apr 26, 2024 3.060 3.238 3.010 3.060 21,002 -0.05(-1.61%)
Apr 25, 2024 3.130 3.240 3.050 3.110 65,575 -0.03(-0.96%)
Apr 24, 2024 2.990 3.300 2.917 3.140 235,555 +0.21(+7.17%)
Apr 23, 2024 2.840 3.023 2.840 2.930 34,697 +0.05(+1.74%)
Apr 22, 2024 2.790 3.044 2.790 2.880 36,869 +0.15(+5.69%)
Apr 19, 2024 2.950 3.130 2.620 2.725 126,022 -0.23(-7.94%)
Apr 18, 2024 2.970 3.179 2.920 2.960 45,318 +0.09(+3.14%)
Apr 17, 2024 3.190 3.460 2.860 2.870 112,262 -0.41(-12.50%)
Apr 16, 2024 3.660 3.750 3.010 3.280 162,015 -0.72(-18.00%)
Apr 15, 2024 4.030 4.380 3.820 4.000 162,286 -0.21(-4.99%)
Apr 12, 2024 3.980 4.640 3.980 4.210 327,337 +0.31(+7.95%)
Apr 11, 2024 4.280 4.705 3.650 3.900 208,626 -0.34(-8.02%)
Apr 10, 2024 4.530 4.561 4.100 4.240 66,583 -0.29(-6.40%)
Apr 09, 2024 4.710 4.800 4.480 4.530 37,758 -0.27(-5.62%)
Apr 08, 2024 4.210 4.850 4.210 4.800 57,409 +0.53(+12.41%)
Apr 05, 2024 4.160 4.320 3.990 4.270 88,154 +0.16(+3.89%)
Apr 04, 2024 4.100 4.250 4.090 4.110 40,960 +0.08(+1.99%)
Apr 03, 2024 3.940 4.120 3.765 4.030 27,692 +0.14(+3.60%)
Apr 02, 2024 4.000 4.000 3.755 3.890 22,477 -0.17(-4.19%)
Apr 01, 2024 4.210 4.250 3.960 4.060 39,152 -0.10(-2.40%)
Mar 28, 2024 3.900 4.370 3.830 4.160 108,533 +0.32(+8.33%)
Mar 27, 2024 3.540 3.970 3.540 3.840 44,666 +0.25(+6.96%)
Mar 26, 2024 3.480 3.640 3.460 3.590 26,375 +0.11(+3.16%)
Mar 25, 2024 3.480 3.550 3.400 3.480 21,487 -0.05(-1.42%)
Mar 22, 2024 3.520 3.650 3.391 3.530 32,102 -0.05(-1.40%)
Mar 21, 2024 3.640 3.716 3.470 3.580 44,584 -0.02(-0.56%)
Mar 20, 2024 3.570 3.950 3.500 3.600 132,620 +0.05(+1.41%)
Mar 19, 2024 3.530 3.790 3.400 3.550 92,674 -0.01(-0.28%)
Mar 18, 2024 3.140 3.700 3.140 3.560 195,765 +0.36(+11.25%)
Mar 15, 2024 3.120 3.350 3.110 3.200 66,341 -0.05(-1.54%)
Mar 14, 2024 3.340 3.350 3.210 3.250 21,768 -0.10(-2.99%)
Mar 13, 2024 3.330 3.495 3.160 3.350 44,906 -0.02(-0.59%)
Mar 12, 2024 3.460 3.460 3.310 3.370 43,057 -0.03(-0.88%)
Mar 11, 2024 3.500 3.530 3.284 3.400 47,330 -0.07(-2.02%)
Mar 08, 2024 3.620 3.800 3.440 3.470 65,366 -0.16(-4.41%)
Mar 07, 2024 3.860 3.860 3.600 3.630 80,423 -0.13(-3.46%)
Mar 06, 2024 3.770 3.940 3.600 3.760 65,735 +0.04(+1.08%)
Mar 05, 2024 3.890 4.052 3.700 3.720 82,890 -0.36(-8.82%)
Mar 04, 2024 4.000 4.160 3.900 4.080 63,510 +0.03(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.