Advertisement
U.S. Markets close in 2 hrs 48 mins

Digital Brands Group, Inc. (DBGI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.1143-0.0003 (-0.26%)
As of 01:12PM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20240.10990.11970.10700.11430.11436,440,161
Nov 07, 20240.11300.14500.10600.11500.115052,566,800
Nov 06, 20240.09200.12400.08600.12200.122066,991,300
Nov 05, 20240.09700.10700.09500.10000.10009,452,700
Nov 04, 20240.09300.10100.09200.09700.09706,445,400
Nov 01, 20240.10400.15400.09600.10100.101060,627,000
Oct 31, 20240.10300.10700.09700.10400.10407,224,800
Oct 30, 20240.11900.11900.10400.11400.114051,926,700
Oct 29, 20240.11000.11400.09500.10200.102021,068,300
Oct 28, 20240.23400.24400.15100.15500.155018,398,300
Oct 25, 20240.24000.28000.23000.23500.23503,115,600
Oct 24, 20240.25500.34200.23600.24200.242010,338,100
Oct 23, 20240.28400.32400.25300.25400.25407,918,600
Oct 22, 20240.24000.60700.22500.36500.3650127,154,400
Oct 21, 20240.20400.42000.18600.24400.244046,084,300
Oct 18, 20240.18200.23000.18200.20800.20804,914,400
Oct 17, 20240.19000.20000.17500.20000.20003,002,900
Oct 16, 20240.18500.21500.17700.20400.20407,095,900
Oct 15, 20240.27800.31100.16500.23000.2300100,120,100
Oct 14, 20240.17000.17000.14500.16000.160014,227,700
Oct 11, 20240.17900.18500.16600.17500.1750668,100
Oct 10, 20240.19200.20100.17200.18000.1800676,900
Oct 09, 20240.21000.21000.17200.19300.19301,112,800
Oct 08, 20240.23300.23800.18000.20500.20503,812,600
Oct 07, 20240.31000.35900.28000.28300.28308,408,000
Oct 04, 20240.32000.32000.26300.29900.2990881,800
Oct 03, 20240.32000.32700.29000.31100.3110145,600
Oct 02, 20240.33000.34000.26100.32000.3200327,200
Oct 01, 20240.33600.36400.32100.33300.333064,100
Sep 30, 20240.35000.35800.32000.33600.3360189,800
Sep 27, 20240.32000.41000.32000.35000.3500527,200
Sep 26, 20240.41800.41800.30000.32000.3200822,000
Sep 25, 20240.51000.51800.38800.40000.4000508,600
Sep 24, 20240.52700.54200.49500.50900.509074,800
Sep 23, 20240.49900.52500.48500.51500.515060,800
Sep 20, 20240.52700.53000.48500.50000.500097,100
Sep 19, 20240.49400.53300.47000.51000.5100183,000
Sep 18, 20240.49100.51100.47100.48900.489077,900
Sep 17, 20240.51000.52000.47100.49800.498088,900
Sep 16, 20240.56000.57300.46000.50000.5000242,400
Sep 13, 20240.50500.57700.50500.55800.5580603,700
Sep 12, 20240.59000.61700.47000.51000.5100444,100
Sep 11, 20240.61500.65500.61100.62400.6240173,600
Sep 10, 20240.72000.72000.60200.63000.6300203,800
Sep 09, 20240.85300.91000.66500.72500.7250471,600
Sep 06, 20240.89001.05000.87500.92800.9280794,800
Sep 05, 20240.84000.85100.81000.85100.851015,000
Sep 04, 20240.80000.88000.80000.84000.840063,600
Sep 03, 20240.88000.88000.79300.83600.836068,000
Aug 30, 20240.80000.89000.80000.88000.880056,200
Aug 29, 20240.76100.80000.73000.79700.797024,300
Aug 28, 20240.79900.84000.78100.78100.781040,500
Aug 27, 20240.71700.87000.66100.83000.8300400,600
Aug 26, 20240.81000.84500.64300.73500.7350245,400
Aug 23, 20240.88000.88100.80000.80000.8000121,600
Aug 22, 20240.88100.92000.84800.90400.904026,300
Aug 21, 20240.90000.96000.88000.92300.923052,500
Aug 20, 20240.96401.07100.84600.90000.9000130,100
Aug 19, 20241.04001.12001.02001.09001.0900419,300
Aug 16, 20241.04501.14000.98401.03501.0350102,400
Aug 15, 20241.01001.05000.99901.02701.027039,600
Aug 14, 20241.08001.12000.95201.01201.012037,300
Aug 13, 20241.10001.10001.00001.02001.020056,100
Aug 12, 20241.06001.13900.97001.02501.025054,900
Aug 09, 20240.99001.09000.85701.06001.060088,200
Aug 08, 20241.05001.05000.93300.99100.9910115,000
Aug 07, 20241.09501.09501.01001.04001.040043,200
Aug 06, 20241.07001.15501.03001.07001.070085,800
Aug 05, 20241.11001.11001.01301.08001.080074,500
Aug 02, 20241.13001.23001.13001.17001.170077,700
Aug 01, 20241.25001.26501.12001.16001.1600106,700
Jul 31, 20241.43001.44001.16001.25001.2500559,400
Jul 30, 20241.45001.64001.42101.60001.6000211,000
Jul 29, 20241.35001.47301.35001.46001.4600115,700
Jul 26, 20241.26001.39001.25201.35001.3500115,400
Jul 25, 20241.31001.35001.21001.26001.260059,200
Jul 24, 20241.47001.48001.27001.29001.2900117,300
Jul 23, 20241.47001.53001.42001.45001.4500102,900
Jul 22, 20241.52001.54001.46001.47001.470034,800
Jul 19, 20241.56801.59001.50001.52001.520032,400
Jul 18, 20241.67401.67401.50001.56001.560023,200
Jul 17, 20241.72001.74001.62001.64001.640017,100
Jul 16, 20241.63001.71501.61001.67001.670032,600
Jul 15, 20241.70001.70001.60001.62001.620037,200
Jul 12, 20241.67001.78001.64001.70001.700032,000
Jul 11, 20241.61002.13001.61001.72001.7200194,900
Jul 10, 20241.79001.79001.51001.60001.6000124,300
Jul 09, 20241.58001.74001.50001.72001.720056,000
Jul 08, 20241.59001.85001.53001.55001.5500108,000
Jul 05, 20241.47001.76001.35001.51601.5160181,700
Jul 03, 20241.45001.45001.39001.42501.42506,400
Jul 02, 20241.44001.47001.40001.42001.420015,500
Jul 01, 20241.51001.54401.40001.46201.462037,200
Jun 28, 20241.44401.51801.42001.46501.465018,400
Jun 27, 20241.42001.53401.37001.42001.420045,500
Jun 26, 20241.40001.45001.36001.37001.370010,400
Jun 25, 20241.41001.45001.31001.42001.420044,800
Jun 24, 20241.35001.50001.35001.38001.380029,100
Jun 21, 20241.43001.50001.35001.38001.380074,400
Jun 20, 20241.47001.57501.45001.47001.470032,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...