5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
-27.50%
3 MONTH PERFORMANCE
-23.68%
6 MONTH PERFORMANCE
+43.97%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+2.01%
Brilliant Earth Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.05 | $1.96 (-4.39%) | $2.06 | $1.91 | 52.12 K | $28.53 M |
| 12/04/2025 | $1.86 | $1.99 (6.99%) | $2.03 | $1.79 | 59.75 K | $28.97 M |
| 12/03/2025 | $1.76 | $1.85 (5.11%) | $1.89 | $1.75 | 39.60 K | $26.93 M |
| 12/02/2025 | $1.76 | $1.73 (-1.7%) | $1.86 | $1.73 | 35.11 K | $25.18 M |
| 12/01/2025 | $1.78 | $1.78 (0%) | $1.87 | $1.77 | 56.50 K | $25.91 M |
| 11/28/2025 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.79 | 27.60 K | $26.78 M |
| 11/26/2025 | $1.80 | $1.86 (3.33%) | $1.93 | $1.80 | 68.72 K | $27.07 M |
| 11/25/2025 | $1.73 | $1.76 (1.73%) | $1.82 | $1.67 | 61.40 K | $25.62 M |
| 11/24/2025 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.63 | 99.74 K | $24.16 M |
| 11/21/2025 | $1.68 | $1.67 (-0.6%) | $1.84 | $1.64 | 93.20 K | $24.31 M |
| 11/20/2025 | $1.86 | $1.68 (-9.68%) | $1.92 | $1.66 | 95.32 K | $24.45 M |
| 11/19/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.81 | 58.72 K | $26.64 M |
| 11/18/2025 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.91 | 39.70 K | $27.95 M |
| 11/17/2025 | $2.10 | $1.97 (-6.19%) | $2.22 | $1.92 | 364.82 K | $28.68 M |
| 11/14/2025 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.11 | 63.50 K | $31.00 M |
| 11/13/2025 | $2.20 | $2.16 (-1.82%) | $2.32 | $2.15 | 37.56 K | $31.44 M |
| 11/12/2025 | $2.20 | $2.19 (-0.45%) | $2.29 | $2.17 | 230.90 K | $31.88 M |
| 11/11/2025 | $2.27 | $2.18 (-3.96%) | $2.35 | $2.13 | 65.00 K | $31.73 M |
| 11/10/2025 | $2.78 | $2.26 (-18.71%) | $2.78 | $2.26 | 223.72 K | $32.90 M |
| 11/07/2025 | $2.59 | $2.80 (8.11%) | $2.90 | $2.43 | 257.71 K | $40.76 M |
| 11/06/2025 | $2.44 | $2.66 (9.02%) | $2.74 | $2.38 | 171.54 K | $38.72 M |
| 11/05/2025 | $2.44 | $2.42 (-0.82%) | $2.50 | $2.22 | 172.14 K | $35.23 M |
| 11/04/2025 | $2.40 | $2.56 (6.67%) | $2.57 | $2.37 | 108.64 K | $37.26 M |
| 11/03/2025 | $2.43 | $2.42 (-0.41%) | $2.49 | $2.37 | 49.91 K | $35.23 M |
| 10/31/2025 | $2.45 | $2.41 (-1.63%) | $2.48 | $2.35 | 66.44 K | $34.54 M |
| 10/30/2025 | $2.43 | $2.47 (1.65%) | $2.61 | $2.40 | 61.00 K | $35.40 M |
| 10/29/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.38 | 107.60 K | $35.12 M |
| 10/28/2025 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.43 | 99.40 K | $35.83 M |
| 10/27/2025 | $2.65 | $2.58 (-2.64%) | $2.68 | $2.46 | 74.00 K | $36.98 M |
| 10/24/2025 | $2.61 | $2.63 (0.77%) | $2.71 | $2.60 | 62.50 K | $37.70 M |
| 10/23/2025 | $2.49 | $2.57 (3.21%) | $2.63 | $2.47 | 74.42 K | $36.84 M |
| 10/22/2025 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.44 | 69.40 K | $35.83 M |
| 10/21/2025 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.58 | 55.70 K | $37.84 M |
| 10/20/2025 | $2.52 | $2.69 (6.75%) | $2.75 | $2.52 | 86.00 K | $38.56 M |
| 10/17/2025 | $2.48 | $2.51 (1.21%) | $2.68 | $2.46 | 181.30 K | $35.98 M |
| 10/16/2025 | $2.77 | $2.53 (-8.66%) | $2.78 | $2.50 | 70.05 K | $36.26 M |
| 10/15/2025 | $2.70 | $2.74 (1.48%) | $2.78 | $2.60 | 159.14 K | $39.27 M |
| 10/14/2025 | $2.67 | $2.70 (1.12%) | $2.75 | $2.55 | 196.34 K | $38.70 M |
| 10/13/2025 | $2.26 | $2.67 (18.14%) | $2.73 | $2.21 | 415.10 K | $38.27 M |
| 10/10/2025 | $2.23 | $2.12 (-4.93%) | $2.33 | $2.12 | 174.70 K | $30.39 M |
| 10/09/2025 | $2.50 | $2.35 (-6%) | $2.54 | $2.31 | 78.68 K | $33.68 M |
| 10/08/2025 | $2.28 | $2.41 (5.7%) | $2.53 | $2.28 | 224.14 K | $34.54 M |
| 10/07/2025 | $2.07 | $2.19 (5.8%) | $2.25 | $2.06 | 192.43 K | $31.39 M |
| 10/06/2025 | $2.03 | $2.02 (-0.49%) | $2.09 | $1.98 | 72.39 K | $28.95 M |
| 10/03/2025 | $2.04 | $2.03 (-0.49%) | $2.09 | $1.98 | 82.50 K | $29.10 M |
| 10/02/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.01 | 35.89 K | $29.67 M |
| 10/01/2025 | $2.01 | $2.03 (1%) | $2.10 | $2.01 | 84.26 K | $29.10 M |
| 09/30/2025 | $2.05 | $2.07 (0.98%) | $2.10 | $2.05 | 51.13 K | $29.67 M |
| 09/29/2025 | $2.14 | $2.07 (-3.27%) | $2.18 | $2.04 | 78.13 K | $29.67 M |
| 09/26/2025 | $2.13 | $2.13 (0%) | $2.25 | $2.13 | 56.11 K | $30.53 M |
| 09/25/2025 | $2.11 | $2.14 (1.42%) | $2.23 | $2.08 | 218.40 K | $30.67 M |
| 09/24/2025 | $2.34 | $2.19 (-6.41%) | $2.41 | $2.17 | 135.00 K | $31.39 M |
| 09/23/2025 | $2.36 | $2.37 (0.42%) | $2.46 | $2.27 | 92.80 K | $33.97 M |
| 09/22/2025 | $2.46 | $2.35 (-4.47%) | $2.47 | $2.25 | 155.88 K | $33.68 M |
| 09/19/2025 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.47 | 120.00 K | $35.40 M |
| 09/18/2025 | $2.34 | $2.69 (14.96%) | $2.75 | $2.34 | 330.60 K | $38.56 M |
| 09/17/2025 | $2.40 | $2.30 (-4.17%) | $2.55 | $2.24 | 128.55 K | $32.97 M |
| 09/16/2025 | $2.37 | $2.38 (0.42%) | $2.45 | $2.37 | 74.33 K | $34.11 M |
| 09/15/2025 | $2.55 | $2.36 (-7.45%) | $2.55 | $2.33 | 156.12 K | $33.83 M |
| 09/12/2025 | $2.64 | $2.51 (-4.92%) | $2.64 | $2.51 | 75.91 K | $35.98 M |
| 09/11/2025 | $2.50 | $2.64 (5.6%) | $2.70 | $2.50 | 100.99 K | $37.84 M |
| 09/10/2025 | $2.59 | $2.51 (-3.09%) | $2.65 | $2.50 | 134.11 K | $35.98 M |
| 09/09/2025 | $2.69 | $2.57 (-4.46%) | $2.82 | $2.53 | 236.40 K | $36.84 M |
| 09/08/2025 | $2.76 | $2.66 (-3.62%) | $2.88 | $2.58 | 304.70 K | $38.13 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.
