Digital Brands Group Inc (NQ: DBGI )

4.160 +0.320 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 4.090 4.460 4.010 4.050 158,945 +0.01(+0.25%)
Feb 29, 2024 4.130 4.343 4.000 4.040 107,948 -0.18(-4.27%)
Feb 28, 2024 4.440 4.480 4.150 4.220 64,203 -0.09(-2.09%)
Feb 27, 2024 4.610 4.750 4.310 4.310 117,191 -0.34(-7.31%)
Feb 26, 2024 4.740 4.926 4.570 4.650 88,441 -0.12(-2.52%)
Feb 23, 2024 4.780 4.890 4.210 4.770 233,393 -0.20(-4.02%)
Feb 22, 2024 5.010 5.200 4.662 4.970 159,802 -0.01(-0.20%)
Feb 21, 2024 5.000 5.091 4.440 4.980 223,257 -0.02(-0.45%)
Feb 20, 2024 5.180 5.400 4.660 5.003 223,808 -0.21(-3.98%)
Feb 16, 2024 4.500 5.450 4.260 5.210 537,706 +0.45(+9.45%)
Feb 15, 2024 4.510 4.993 4.062 4.760 865,741 -0.31(-6.11%)
Feb 14, 2024 6.800 6.890 4.450 5.070 1,955,468 -1.78(-25.99%)
Feb 13, 2024 7.690 12.80 5.740 6.850 69,584,496 +3.98(+139.09%)
Feb 12, 2024 2.800 2.900 2.670 2.865 48,947 +0.18(+6.51%)
Feb 09, 2024 2.760 2.810 2.550 2.690 51,098 -0.01(-0.37%)
Feb 08, 2024 2.700 2.821 2.660 2.700 47,600 -0.05(-1.82%)
Feb 07, 2024 2.700 2.900 2.620 2.750 118,437 +0.14(+5.36%)
Feb 06, 2024 2.460 2.890 2.460 2.610 134,080 +0.10(+3.98%)
Feb 05, 2024 2.410 2.610 2.400 2.510 30,934 +0.09(+3.72%)
Feb 02, 2024 2.400 2.580 2.400 2.420 21,473 -0.04(-1.63%)
Feb 01, 2024 2.450 2.525 2.410 2.460 36,846 +0.11(+4.68%)
Jan 31, 2024 2.520 2.620 2.350 2.350 47,265 -0.16(-6.37%)
Jan 30, 2024 2.440 2.610 2.361 2.510 104,346 +0.11(+4.58%)
Jan 29, 2024 2.490 2.590 2.360 2.400 54,619 -0.07(-2.83%)
Jan 26, 2024 2.510 2.560 2.410 2.470 25,499 -0.06(-2.37%)
Jan 25, 2024 2.596 2.720 2.435 2.530 28,657 +0.07(+2.82%)
Jan 24, 2024 2.600 2.740 2.445 2.461 39,650 -0.19(-7.15%)
Jan 23, 2024 2.530 2.810 2.530 2.650 71,166 +0.08(+3.11%)
Jan 22, 2024 2.320 2.600 2.295 2.570 21,205 +0.20(+8.44%)
Jan 19, 2024 2.370 2.520 2.310 2.370 30,625 -0.02(-0.84%)
Jan 18, 2024 2.470 2.695 2.320 2.390 74,162 -0.17(-6.64%)
Jan 17, 2024 2.530 2.660 2.500 2.560 89,198 -0.02(-0.78%)
Jan 16, 2024 2.820 2.820 2.550 2.580 128,661 -0.21(-7.53%)
Jan 12, 2024 2.830 2.982 2.740 2.790 58,271 -0.04(-1.41%)
Jan 11, 2024 2.950 3.063 2.830 2.830 76,727 -0.16(-5.35%)
Jan 10, 2024 2.870 3.580 2.780 2.990 449,134 +0.16(+5.65%)
Jan 09, 2024 2.680 2.911 2.666 2.830 218,217 +0.13(+4.81%)
Jan 08, 2024 2.880 2.880 2.650 2.700 119,143 +0.00(+0.00%)
Jan 05, 2024 2.570 2.760 2.560 2.700 33,807 +0.06(+2.27%)
Jan 04, 2024 2.800 2.939 2.550 2.640 109,231 -0.17(-6.05%)
Jan 03, 2024 3.210 3.362 2.770 2.810 366,500 -0.38(-11.91%)
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.