NasdaqCM - Nasdaq Real Time Price USD

Digital Brands Group, Inc. (DBGI)

Compare
0.1129 -0.0017 (-1.48%)
As of 10:31 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.1099 0.1169 0.1070 0.1129 0.1129 3,425,576
Nov 7, 2024 0.1130 0.1450 0.1060 0.1150 0.1150 52,566,800
Nov 6, 2024 0.0920 0.1240 0.0860 0.1220 0.1220 66,991,300
Nov 5, 2024 0.0970 0.1070 0.0950 0.1000 0.1000 9,452,700
Nov 4, 2024 0.0930 0.1010 0.0920 0.0970 0.0970 6,445,400
Nov 1, 2024 0.1040 0.1540 0.0960 0.1010 0.1010 60,627,000
Oct 31, 2024 0.1030 0.1070 0.0970 0.1040 0.1040 7,224,800
Oct 30, 2024 0.1190 0.1190 0.1040 0.1140 0.1140 51,926,700
Oct 29, 2024 0.1100 0.1140 0.0950 0.1020 0.1020 21,068,300
Oct 28, 2024 0.2340 0.2440 0.1510 0.1550 0.1550 18,398,300
Oct 25, 2024 0.2400 0.2800 0.2300 0.2350 0.2350 3,115,600
Oct 24, 2024 0.2550 0.3420 0.2360 0.2420 0.2420 10,338,100
Oct 23, 2024 0.2840 0.3240 0.2530 0.2540 0.2540 7,918,600
Oct 22, 2024 0.2400 0.6070 0.2250 0.3650 0.3650 127,154,400
Oct 21, 2024 0.2040 0.4200 0.1860 0.2440 0.2440 46,084,300
Oct 18, 2024 0.1820 0.2300 0.1820 0.2080 0.2080 4,914,400
Oct 17, 2024 0.1900 0.2000 0.1750 0.2000 0.2000 3,002,900
Oct 16, 2024 0.1850 0.2150 0.1770 0.2040 0.2040 7,095,900
Oct 15, 2024 0.2780 0.3110 0.1650 0.2300 0.2300 100,120,100
Oct 14, 2024 0.1700 0.1700 0.1450 0.1600 0.1600 14,227,700
Oct 11, 2024 0.1790 0.1850 0.1660 0.1750 0.1750 668,100
Oct 10, 2024 0.1920 0.2010 0.1720 0.1800 0.1800 676,900
Oct 9, 2024 0.2100 0.2100 0.1720 0.1930 0.1930 1,112,800
Oct 8, 2024 0.2330 0.2380 0.1800 0.2050 0.2050 3,812,600
Oct 7, 2024 0.3100 0.3590 0.2800 0.2830 0.2830 8,408,000
Oct 4, 2024 0.3200 0.3200 0.2630 0.2990 0.2990 881,800
Oct 3, 2024 0.3200 0.3270 0.2900 0.3110 0.3110 145,600
Oct 2, 2024 0.3300 0.3400 0.2610 0.3200 0.3200 327,200
Oct 1, 2024 0.3360 0.3640 0.3210 0.3330 0.3330 64,100
Sep 30, 2024 0.3500 0.3580 0.3200 0.3360 0.3360 189,800
Sep 27, 2024 0.3200 0.4100 0.3200 0.3500 0.3500 527,200
Sep 26, 2024 0.4180 0.4180 0.3000 0.3200 0.3200 822,000
Sep 25, 2024 0.5100 0.5180 0.3880 0.4000 0.4000 508,600
Sep 24, 2024 0.5270 0.5420 0.4950 0.5090 0.5090 74,800
Sep 23, 2024 0.4990 0.5250 0.4850 0.5150 0.5150 60,800
Sep 20, 2024 0.5270 0.5300 0.4850 0.5000 0.5000 97,100
Sep 19, 2024 0.4940 0.5330 0.4700 0.5100 0.5100 183,000
Sep 18, 2024 0.4910 0.5110 0.4710 0.4890 0.4890 77,900
Sep 17, 2024 0.5100 0.5200 0.4710 0.4980 0.4980 88,900
Sep 16, 2024 0.5600 0.5730 0.4600 0.5000 0.5000 242,400
Sep 13, 2024 0.5050 0.5770 0.5050 0.5580 0.5580 603,700
Sep 12, 2024 0.5900 0.6170 0.4700 0.5100 0.5100 444,100
Sep 11, 2024 0.6150 0.6550 0.6110 0.6240 0.6240 173,600
Sep 10, 2024 0.7200 0.7200 0.6020 0.6300 0.6300 203,800
Sep 9, 2024 0.8530 0.9100 0.6650 0.7250 0.7250 471,600
Sep 6, 2024 0.8900 1.0500 0.8750 0.9280 0.9280 794,800
Sep 5, 2024 0.8400 0.8510 0.8100 0.8510 0.8510 15,000
Sep 4, 2024 0.8000 0.8800 0.8000 0.8400 0.8400 63,600
Sep 3, 2024 0.8800 0.8800 0.7930 0.8360 0.8360 68,000
Aug 30, 2024 0.8000 0.8900 0.8000 0.8800 0.8800 56,200
Aug 29, 2024 0.7610 0.8000 0.7300 0.7970 0.7970 24,300
Aug 28, 2024 0.7990 0.8400 0.7810 0.7810 0.7810 40,500
Aug 27, 2024 0.7170 0.8700 0.6610 0.8300 0.8300 400,600
Aug 26, 2024 0.8100 0.8450 0.6430 0.7350 0.7350 245,400
Aug 23, 2024 0.8800 0.8810 0.8000 0.8000 0.8000 121,600
Aug 22, 2024 0.8810 0.9200 0.8480 0.9040 0.9040 26,300
Aug 21, 2024 0.9000 0.9600 0.8800 0.9230 0.9230 52,500
Aug 20, 2024 0.9640 1.0710 0.8460 0.9000 0.9000 130,100
Aug 19, 2024 1.0400 1.1200 1.0200 1.0900 1.0900 419,300
Aug 16, 2024 1.0450 1.1400 0.9840 1.0350 1.0350 102,400
Aug 15, 2024 1.0100 1.0500 0.9990 1.0270 1.0270 39,600
Aug 14, 2024 1.0800 1.1200 0.9520 1.0120 1.0120 37,300
Aug 13, 2024 1.1000 1.1000 1.0000 1.0200 1.0200 56,100
Aug 12, 2024 1.0600 1.1390 0.9700 1.0250 1.0250 54,900
Aug 9, 2024 0.9900 1.0900 0.8570 1.0600 1.0600 88,200
Aug 8, 2024 1.0500 1.0500 0.9330 0.9910 0.9910 115,000
Aug 7, 2024 1.0950 1.0950 1.0100 1.0400 1.0400 43,200
Aug 6, 2024 1.0700 1.1550 1.0300 1.0700 1.0700 85,800
Aug 5, 2024 1.1100 1.1100 1.0130 1.0800 1.0800 74,500
Aug 2, 2024 1.1300 1.2300 1.1300 1.1700 1.1700 77,700
Aug 1, 2024 1.2500 1.2650 1.1200 1.1600 1.1600 106,700
Jul 31, 2024 1.4300 1.4400 1.1600 1.2500 1.2500 559,400
Jul 30, 2024 1.4500 1.6400 1.4210 1.6000 1.6000 211,000
Jul 29, 2024 1.3500 1.4730 1.3500 1.4600 1.4600 115,700
Jul 26, 2024 1.2600 1.3900 1.2520 1.3500 1.3500 115,400
Jul 25, 2024 1.3100 1.3500 1.2100 1.2600 1.2600 59,200
Jul 24, 2024 1.4700 1.4800 1.2700 1.2900 1.2900 117,300
Jul 23, 2024 1.4700 1.5300 1.4200 1.4500 1.4500 102,900
Jul 22, 2024 1.5200 1.5400 1.4600 1.4700 1.4700 34,800
Jul 19, 2024 1.5680 1.5900 1.5000 1.5200 1.5200 32,400
Jul 18, 2024 1.6740 1.6740 1.5000 1.5600 1.5600 23,200
Jul 17, 2024 1.7200 1.7400 1.6200 1.6400 1.6400 17,100
Jul 16, 2024 1.6300 1.7150 1.6100 1.6700 1.6700 32,600
Jul 15, 2024 1.7000 1.7000 1.6000 1.6200 1.6200 37,200
Jul 12, 2024 1.6700 1.7800 1.6400 1.7000 1.7000 32,000
Jul 11, 2024 1.6100 2.1300 1.6100 1.7200 1.7200 194,900
Jul 10, 2024 1.7900 1.7900 1.5100 1.6000 1.6000 124,300
Jul 9, 2024 1.5800 1.7400 1.5000 1.7200 1.7200 56,000
Jul 8, 2024 1.5900 1.8500 1.5300 1.5500 1.5500 108,000
Jul 5, 2024 1.4700 1.7600 1.3500 1.5160 1.5160 181,700
Jul 3, 2024 1.4500 1.4500 1.3900 1.4250 1.4250 6,400
Jul 2, 2024 1.4400 1.4700 1.4000 1.4200 1.4200 15,500
Jul 1, 2024 1.5100 1.5440 1.4000 1.4620 1.4620 37,200
Jun 28, 2024 1.4440 1.5180 1.4200 1.4650 1.4650 18,400
Jun 27, 2024 1.4200 1.5340 1.3700 1.4200 1.4200 45,500
Jun 26, 2024 1.4000 1.4500 1.3600 1.3700 1.3700 10,400
Jun 25, 2024 1.4100 1.4500 1.3100 1.4200 1.4200 44,800
Jun 24, 2024 1.3500 1.5000 1.3500 1.3800 1.3800 29,100
Jun 21, 2024 1.4300 1.5000 1.3500 1.3800 1.3800 74,400
Jun 20, 2024 1.4700 1.5750 1.4500 1.4700 1.4700 32,600
Jun 18, 2024 1.6500 1.6500 1.4300 1.4500 1.4500 42,000
Jun 17, 2024 1.6400 1.6500 1.4600 1.5500 1.5500 33,400
Jun 14, 2024 1.7500 1.8070 1.5700 1.6500 1.6500 39,200
Jun 13, 2024 1.8900 1.9500 1.6200 1.8000 1.8000 60,500
Jun 12, 2024 1.8000 2.0000 1.7500 1.9300 1.9300 94,800
Jun 11, 2024 1.7100 1.8900 1.7100 1.7300 1.7300 43,200
Jun 10, 2024 1.6100 1.8400 1.5860 1.7600 1.7600 86,500
Jun 7, 2024 1.5900 1.7320 1.5800 1.6580 1.6580 28,900
Jun 6, 2024 1.6300 1.7400 1.5700 1.6000 1.6000 38,700
Jun 5, 2024 1.6700 1.7200 1.5800 1.6300 1.6300 53,800
Jun 4, 2024 1.7300 1.7480 1.6200 1.7100 1.7100 29,800
Jun 3, 2024 1.8100 1.8580 1.5900 1.7400 1.7400 73,000
May 31, 2024 1.7900 1.9220 1.7700 1.8700 1.8700 19,600
May 30, 2024 1.8200 1.9300 1.8000 1.8900 1.8900 24,400
May 29, 2024 1.8200 1.9600 1.6600 1.8600 1.8600 83,200
May 28, 2024 1.8200 1.9000 1.6300 1.7500 1.7500 71,200
May 24, 2024 1.9900 2.1200 1.8200 1.8700 1.8700 670,200
May 23, 2024 2.0100 2.0600 1.9600 2.0000 2.0000 40,500
May 22, 2024 2.0500 2.1000 1.9500 2.0300 2.0300 40,800
May 21, 2024 2.2700 2.2960 2.0000 2.0700 2.0700 63,300
May 20, 2024 2.6700 2.7910 1.8800 2.1100 2.1100 177,400
May 17, 2024 2.7200 2.7930 2.5800 2.6100 2.6100 29,800
May 16, 2024 2.7800 2.8100 2.5400 2.7100 2.7100 25,700
May 15, 2024 2.4600 2.7700 2.4200 2.6900 2.6900 25,800
May 14, 2024 2.5300 2.6000 2.3000 2.5000 2.5000 43,200
May 13, 2024 2.3100 2.5690 2.3100 2.4300 2.4300 42,500
May 10, 2024 2.2800 2.3900 2.2600 2.2850 2.2850 41,700
May 9, 2024 2.5000 2.5600 2.2700 2.2700 2.2700 42,800
May 8, 2024 2.6200 2.7000 2.3000 2.4900 2.4900 43,800
May 7, 2024 2.7700 2.8370 2.5100 2.5800 2.5800 58,900
May 6, 2024 2.7400 2.9800 2.6300 2.6600 2.6600 27,200
May 3, 2024 2.7000 2.9500 2.7000 2.7100 2.7100 49,300
May 2, 2024 2.7500 2.9710 2.7030 2.9400 2.9400 13,600
May 1, 2024 2.7120 2.9300 2.7000 2.7500 2.7500 29,900
Apr 30, 2024 2.8400 2.9500 2.8200 2.8200 2.8200 12,600
Apr 29, 2024 3.0600 3.1900 2.8000 2.8500 2.8500 36,500
Apr 26, 2024 3.0600 3.2380 3.0100 3.0600 3.0600 21,000
Apr 25, 2024 3.1300 3.2400 3.0500 3.1100 3.1100 65,600
Apr 24, 2024 2.9900 3.3000 2.9170 3.1400 3.1400 235,400
Apr 23, 2024 2.8400 3.0230 2.8400 2.9300 2.9300 34,600
Apr 22, 2024 2.7900 3.0440 2.7900 2.8800 2.8800 36,900
Apr 19, 2024 2.9500 3.1300 2.6200 2.7250 2.7250 126,000
Apr 18, 2024 2.9700 3.1790 2.9200 2.9600 2.9600 45,300
Apr 17, 2024 3.1900 3.4600 2.8600 2.8700 2.8700 112,300
Apr 16, 2024 3.6600 3.7500 3.0100 3.2800 3.2800 162,000
Apr 15, 2024 4.0300 4.3800 3.8200 4.0000 4.0000 162,300
Apr 12, 2024 3.9800 4.6400 3.9800 4.2100 4.2100 324,200
Apr 11, 2024 4.2800 4.7050 3.6500 3.9000 3.9000 208,600
Apr 10, 2024 4.5300 4.5610 4.1000 4.2400 4.2400 66,600
Apr 9, 2024 4.7100 4.8000 4.4800 4.5300 4.5300 37,600
Apr 8, 2024 4.2100 4.8500 4.2100 4.8000 4.8000 57,400
Apr 5, 2024 4.1600 4.3200 3.9900 4.2700 4.2700 88,100
Apr 4, 2024 4.1000 4.2500 4.0900 4.1100 4.1100 41,000
Apr 3, 2024 3.9400 4.1200 3.7650 4.0300 4.0300 27,700
Apr 2, 2024 4.0000 4.0000 3.7550 3.8900 3.8900 22,300
Apr 1, 2024 4.2100 4.2500 3.9600 4.0600 4.0600 39,200
Mar 28, 2024 3.9000 4.3700 3.8300 4.1600 4.1600 108,500
Mar 27, 2024 3.5400 3.9700 3.5400 3.8400 3.8400 45,600
Mar 26, 2024 3.4800 3.6400 3.4600 3.5900 3.5900 26,400
Mar 25, 2024 3.4800 3.5500 3.4000 3.4800 3.4800 21,500
Mar 22, 2024 3.5200 3.6500 3.3910 3.5300 3.5300 32,100
Mar 21, 2024 3.6400 3.7160 3.4700 3.5800 3.5800 44,600
Mar 20, 2024 3.5730 3.9500 3.5000 3.6000 3.6000 132,600
Mar 19, 2024 3.5300 3.7900 3.4000 3.5500 3.5500 92,700
Mar 18, 2024 3.1400 3.7000 3.1400 3.5600 3.5600 196,900
Mar 15, 2024 3.1200 3.3500 3.1100 3.2000 3.2000 66,000
Mar 14, 2024 3.3400 3.3500 3.2100 3.2500 3.2500 21,800
Mar 13, 2024 3.3300 3.4950 3.1600 3.3500 3.3500 44,900
Mar 12, 2024 3.4600 3.4600 3.3100 3.3700 3.3700 43,100
Mar 11, 2024 3.5000 3.5300 3.2840 3.4000 3.4000 47,300
Mar 8, 2024 3.6200 3.8000 3.4400 3.4700 3.4700 65,200
Mar 7, 2024 3.8600 3.8600 3.6000 3.6300 3.6300 80,400
Mar 6, 2024 3.7700 3.9400 3.6000 3.7600 3.7600 66,900
Mar 5, 2024 3.8900 4.0520 3.7000 3.7200 3.7200 84,700
Mar 4, 2024 4.0000 4.1600 3.9000 4.0800 4.0800 65,600
Mar 1, 2024 4.0900 4.4600 4.0100 4.0500 4.0500 158,800
Feb 29, 2024 4.1300 4.3430 4.0000 4.0400 4.0400 107,900
Feb 28, 2024 4.4400 4.4800 4.1500 4.2200 4.2200 65,500
Feb 27, 2024 4.6100 4.7500 4.3100 4.3100 4.3100 117,200
Feb 26, 2024 4.7400 4.9260 4.5700 4.6500 4.6500 88,600
Feb 23, 2024 4.7800 4.8900 4.2100 4.7700 4.7700 233,400
Feb 22, 2024 5.0100 5.2000 4.6620 4.9700 4.9700 161,700
Feb 21, 2024 5.0000 5.0910 4.4400 4.9800 4.9800 225,300
Feb 20, 2024 5.1800 5.4000 4.6600 5.0030 5.0030 232,400
Feb 16, 2024 4.5000 5.4500 4.2600 5.2100 5.2100 535,700
Feb 15, 2024 4.5100 4.9930 4.0620 4.7600 4.7600 869,500
Feb 14, 2024 6.8000 6.8900 4.4500 5.0700 5.0700 1,982,200
Feb 13, 2024 7.6900 12.8000 5.7400 6.8500 6.8500 69,638,200
Feb 12, 2024 2.8000 2.9000 2.6700 2.8650 2.8650 50,000
Feb 9, 2024 2.7600 2.8100 2.5500 2.6900 2.6900 50,900
Feb 8, 2024 2.7000 2.8210 2.6600 2.7000 2.7000 47,600
Feb 7, 2024 2.7000 2.9000 2.6200 2.7500 2.7500 118,400
Feb 6, 2024 2.4600 2.8900 2.4600 2.6100 2.6100 134,100
Feb 5, 2024 2.4100 2.6100 2.4000 2.5100 2.5100 30,900
Feb 2, 2024 2.4000 2.5800 2.4000 2.4200 2.4200 21,400
Feb 1, 2024 2.4500 2.5250 2.4100 2.4600 2.4600 38,900
Jan 31, 2024 2.5200 2.6200 2.3500 2.3500 2.3500 47,300
Jan 30, 2024 2.4400 2.6100 2.3610 2.5100 2.5100 104,300
Jan 29, 2024 2.4900 2.5900 2.3600 2.4000 2.4000 54,600
Jan 26, 2024 2.5090 2.5600 2.4100 2.4700 2.4700 25,400
Jan 25, 2024 2.5960 2.7200 2.4350 2.5300 2.5300 28,700
Jan 24, 2024 2.6000 2.7400 2.4450 2.4610 2.4610 39,700
Jan 23, 2024 2.5300 2.8100 2.5300 2.6500 2.6500 72,800
Jan 22, 2024 2.3200 2.6000 2.2950 2.5700 2.5700 21,200
Jan 19, 2024 2.3700 2.5200 2.3100 2.3700 2.3700 30,600
Jan 18, 2024 2.4700 2.6950 2.3200 2.3900 2.3900 74,200
Jan 17, 2024 2.5300 2.6600 2.5000 2.5600 2.5600 89,200
Jan 16, 2024 2.8200 2.8200 2.5500 2.5800 2.5800 128,700
Jan 12, 2024 2.8300 2.9820 2.7400 2.7900 2.7900 57,700
Jan 11, 2024 2.9500 3.0640 2.8300 2.8300 2.8300 79,000
Jan 10, 2024 2.8700 3.5800 2.7800 2.9900 2.9900 449,400
Jan 9, 2024 2.6800 2.9110 2.6660 2.8300 2.8300 220,800
Jan 8, 2024 2.8800 2.8800 2.6500 2.7000 2.7000 119,700
Jan 5, 2024 2.5700 2.7600 2.5600 2.7000 2.7000 33,800
Jan 4, 2024 2.8000 2.9390 2.5500 2.6400 2.6400 109,200
Jan 3, 2024 3.2100 3.3630 2.7700 2.8100 2.8100 367,900
Jan 2, 2024 3.3000 3.3500 3.1120 3.1900 3.1900 53,800
Dec 29, 2023 3.4500 3.6900 2.7900 3.2700 3.2700 272,500
Dec 28, 2023 3.1100 3.6000 3.1100 3.2400 3.2400 145,200
Dec 27, 2023 3.3100 3.3500 3.1100 3.1600 3.1600 60,600
Dec 26, 2023 3.4100 3.4490 3.1600 3.1600 3.1600 114,400
Dec 22, 2023 3.3800 3.5100 3.2500 3.2500 3.2500 76,000
Dec 21, 2023 3.6600 3.9390 3.4600 3.4600 3.4600 179,000
Dec 20, 2023 3.7900 4.0000 3.3700 3.7400 3.7400 83,600
Dec 19, 2023 4.0200 4.2690 3.7600 3.7600 3.7600 55,700
Dec 18, 2023 4.1300 4.4030 4.0100 4.0100 4.0100 57,100
Dec 15, 2023 4.3600 4.4500 4.0700 4.1000 4.1000 33,600
Dec 14, 2023 4.8700 4.9500 4.2800 4.4500 4.4500 74,300
Dec 13, 2023 5.2000 5.5280 4.5500 4.8300 4.8300 95,100
Dec 12, 2023 4.5400 5.5500 4.4400 5.1200 5.1200 295,300
Dec 11, 2023 4.4500 4.7000 4.1400 4.6200 4.6200 83,800
Dec 8, 2023 4.7500 4.7560 4.2500 4.4530 4.4530 86,000
Dec 7, 2023 4.2200 4.6830 4.1900 4.5600 4.5600 100,200
Dec 6, 2023 3.9000 4.5000 3.9000 4.1900 4.1900 208,800
Dec 5, 2023 3.8200 4.1700 3.8200 3.8400 3.8400 57,600
Dec 4, 2023 3.8200 4.1680 3.4300 3.9300 3.9300 316,300
Dec 1, 2023 3.1600 3.7800 3.0600 3.5400 3.5400 267,900
Nov 30, 2023 3.7600 4.2700 3.1530 3.2300 3.2300 1,224,300
Nov 29, 2023 3.3200 3.3970 2.9800 3.1350 3.1350 73,900
Nov 28, 2023 3.5500 3.5500 3.1200 3.3240 3.3240 27,500
Nov 27, 2023 3.2600 3.4890 3.2600 3.4890 3.4890 11,100
Nov 24, 2023 3.4200 3.4300 3.2500 3.3400 3.3400 14,300
Nov 22, 2023 3.5500 3.6400 3.2500 3.2600 3.2600 40,500
Nov 21, 2023 3.5100 3.6200 3.3500 3.5200 3.5200 39,200
Nov 20, 2023 3.6800 3.7100 3.4200 3.4400 3.4400 44,900
Nov 17, 2023 3.6000 3.7300 3.3000 3.6600 3.6600 85,500
Nov 16, 2023 3.5600 3.8100 3.4200 3.5900 3.5900 106,900
Nov 15, 2023 3.9400 4.3200 3.4000 3.6500 3.6500 242,100
Nov 14, 2023 4.7500 5.0900 3.6100 3.9680 3.9680 382,300
Nov 13, 2023 3.8900 4.4800 3.8900 4.0000 4.0000 96,900
Nov 10, 2023 3.6000 4.0200 3.6000 3.8400 3.8400 70,900
Nov 9, 2023 4.0800 4.2000 3.7700 3.8900 3.8900 122,400
Nov 8, 2023 4.0600 4.3500 3.8100 3.9200 3.9200 92,700

Related Tickers