5 DAY PERFORMANCE
+44.85%
1 MONTH PERFORMANCE
+22.36%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-27.31%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.35 (5.08%) | $1.38 | $1.33 | 42,784 | $18.56 M |
| 03/11/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 30,927 | $17.88 M |
| 03/10/2025 | $1.31 | $1.29 (-1.53%) | $1.39 | $1.26 | 59,434 | $17.47 M |
| 03/07/2025 | $1.35 | $1.36 (0.74%) | $1.40 | $1.32 | 29,824 | $18.42 M |
| 03/06/2025 | $1.34 | $1.38 (2.99%) | $1.40 | $1.30 | 68,115 | $18.69 M |
| 03/05/2025 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.27 | 56,648 | $18.15 M |
| 03/04/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.26 | 105,018 | $17.74 M |
| 03/03/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.35 | 69,200 | $18.42 M |
| 02/28/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.34 | 33,943 | $18.83 M |
| 02/27/2025 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.36 | 20,942 | $18.42 M |
| 02/26/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 77,300 | $19.10 M |
| 02/25/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 48,500 | $19.10 M |
| 02/24/2025 | $1.38 | $1.38 (0%) | $1.48 | $1.37 | 54,959 | $18.69 M |
| 02/21/2025 | $1.40 | $1.37 (-2.14%) | $1.48 | $1.37 | 79,700 | $18.56 M |
| 02/20/2025 | $1.37 | $1.43 (4.38%) | $1.48 | $1.37 | 116,618 | $19.37 M |
| 02/19/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.30 | 129,398 | $18.96 M |
| 02/18/2025 | $1.64 | $1.42 (-13.41%) | $1.66 | $1.25 | 543,563 | $19.23 M |
| 02/14/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.64 | 27,500 | $22.49 M |
| 02/13/2025 | $1.63 | $1.70 (4.29%) | $1.75 | $1.60 | 32,214 | $23.03 M |
| 02/12/2025 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.60 | 40,674 | $21.81 M |
| 02/11/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.59 | 21,312 | $22.35 M |
| 02/10/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.59 | 36,265 | $21.94 M |
| 02/07/2025 | $1.68 | $1.58 (-5.95%) | $1.77 | $1.58 | 108,950 | $21.40 M |
| 02/06/2025 | $1.69 | $1.70 (0.59%) | $1.73 | $1.66 | 58,485 | $23.03 M |
| 02/05/2025 | $1.68 | $1.68 (0%) | $1.71 | $1.66 | 48,800 | $22.76 M |
| 02/04/2025 | $1.68 | $1.68 (0%) | $1.73 | $1.65 | 64,926 | $22.76 M |
| 02/03/2025 | $1.73 | $1.74 (0.58%) | $1.80 | $1.72 | 37,468 | $23.57 M |
| 01/31/2025 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 41,500 | $24.38 M |
| 01/30/2025 | $1.80 | $1.80 (0%) | $1.90 | $1.78 | 68,515 | $24.38 M |
| 01/29/2025 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.76 | 108,900 | $24.38 M |
| 01/28/2025 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.81 | 47,542 | $24.79 M |
| 01/27/2025 | $2.09 | $1.90 (-9.09%) | $2.19 | $1.89 | 129,580 | $25.74 M |
| 01/24/2025 | $2.22 | $2.19 (-1.35%) | $2.28 | $2.09 | 170,621 | $29.66 M |
| 01/23/2025 | $1.90 | $2.18 (14.74%) | $2.30 | $1.90 | 436,400 | $29.53 M |
| 01/22/2025 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.83 | 42,600 | $25.06 M |
| 01/21/2025 | $1.87 | $1.96 (4.81%) | $1.96 | $1.79 | 44,000 | $26.55 M |
| 01/17/2025 | $1.83 | $1.86 (1.64%) | $1.93 | $1.80 | 105,200 | $25.19 M |
| 01/16/2025 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.75 | 45,654 | $24.38 M |
| 01/15/2025 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.72 | 142,606 | $24.52 M |
| 01/14/2025 | $1.92 | $1.70 (-11.46%) | $1.92 | $1.69 | 88,598 | $23.03 M |
| 01/13/2025 | $1.86 | $1.83 (-1.61%) | $1.98 | $1.83 | 28,133 | $24.79 M |
| 01/10/2025 | $1.82 | $1.85 (1.65%) | $1.90 | $1.80 | 39,100 | $25.06 M |
| 01/08/2025 | $1.93 | $1.85 (-4.15%) | $2.00 | $1.75 | 66,600 | $25.06 M |
| 01/07/2025 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.89 | 45,157 | $26.14 M |
| 01/06/2025 | $2.11 | $1.97 (-6.64%) | $2.14 | $1.96 | 47,593 | $26.68 M |
| 01/03/2025 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.10 | 71,529 | $28.99 M |
| 01/02/2025 | $2.10 | $2.15 (2.38%) | $2.17 | $2.08 | 26,515 | $29.12 M |
| 12/31/2024 | $2.10 | $2.10 (0%) | $2.16 | $2.06 | 108,537 | $28.45 M |
| 12/30/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.96 | 97,788 | $28.45 M |
| 12/27/2024 | $2.00 | $2.04 (2%) | $2.05 | $1.94 | 35,566 | $27.63 M |
| 12/26/2024 | $2.02 | $2.03 (0.5%) | $2.05 | $2.02 | 132,467 | $27.50 M |
| 12/24/2024 | $1.98 | $2.03 (2.53%) | $2.11 | $1.98 | 80,200 | $27.50 M |
| 12/23/2024 | $2.00 | $2.01 (0.5%) | $2.09 | $1.98 | 257,152 | $27.23 M |
| 12/20/2024 | $1.98 | $2.01 (1.52%) | $2.01 | $1.95 | 55,797 | $27.23 M |
| 12/19/2024 | $1.95 | $1.97 (1.03%) | $2.01 | $1.94 | 37,100 | $26.68 M |
| 12/18/2024 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.95 | 104,013 | $26.41 M |
| 12/17/2024 | $1.96 | $2.00 (2.04%) | $2.03 | $1.95 | 61,413 | $27.09 M |
| 12/16/2024 | $1.99 | $1.99 (0%) | $2.03 | $1.95 | 54,040 | $26.96 M |
| 12/13/2024 | $1.95 | $2.04 (4.62%) | $2.04 | $1.95 | 47,104 | $27.63 M |
| 12/12/2024 | $2.02 | $1.96 (-2.97%) | $2.04 | $1.96 | 28,732 | $26.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
