5 DAY PERFORMANCE
+24.76%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
-25.14%
YEAR-TO-DATE PERFORMANCE
-25.14%
1 YEAR PERFORMANCE
-1.50%
Brilliant Earth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 178.65 K | $16.60 M |
| 06/18/2026 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.04 | 217.19 K | $16.60 M |
| 06/17/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 15.13 K | $17.71 M |
| 06/16/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.12 | 39.93 K | $17.71 M |
| 06/15/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.12 | 59.78 K | $17.87 M |
| 06/12/2026 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.14 | 119.50 K | $18.18 M |
| 06/11/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 30.04 K | $19.29 M |
| 06/10/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 12.90 K | $19.76 M |
| 06/09/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 30.71 K | $19.45 M |
| 06/08/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.18 | 59.04 K | $19.45 M |
| 06/05/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 44.41 K | $18.82 M |
| 06/04/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 25.02 K | $19.29 M |
| 06/03/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 18.01 K | $18.97 M |
| 06/02/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 25.94 K | $19.61 M |
| 06/01/2026 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.24 | 23.03 K | $19.76 M |
| 05/29/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.24 | 23.37 K | $20.08 M |
| 05/28/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 44.63 K | $19.76 M |
| 05/27/2026 | $1.24 | $1.27 (2.42%) | $1.31 | $1.24 | 108.16 K | $20.08 M |
| 05/26/2026 | $1.25 | $1.25 (0%) | $1.36 | $1.21 | 209.40 K | $19.76 M |
| 05/22/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.17 | 60.12 K | $19.29 M |
| 05/21/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.18 | 131.64 K | $18.97 M |
| 05/20/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.17 | 50.96 K | $19.45 M |
| 05/19/2026 | $1.12 | $1.22 (8.93%) | $1.22 | $1.11 | 118.19 K | $19.29 M |
| 05/18/2026 | $1.21 | $1.14 (-5.79%) | $1.29 | $1.12 | 422.90 K | $18.03 M |
| 05/15/2026 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.21 | 41.90 K | $19.13 M |
| 05/14/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.23 | 40.08 K | $19.92 M |
| 05/13/2026 | $1.34 | $1.23 (-8.21%) | $1.40 | $1.23 | 145.55 K | $19.45 M |
| 05/12/2026 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.30 | 49.27 K | $21.50 M |
| 05/11/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.36 | 46.75 K | $21.98 M |
| 05/08/2026 | $1.40 | $1.43 (2.14%) | $1.43 | $1.38 | 43.32 K | $22.61 M |
| 05/07/2026 | $1.39 | $1.41 (1.44%) | $1.48 | $1.39 | 39.07 K | $22.29 M |
| 05/06/2026 | $1.43 | $1.41 (-1.4%) | $1.54 | $1.41 | 44.71 K | $22.29 M |
| 05/05/2026 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.42 | 31.19 K | $22.77 M |
| 05/04/2026 | $1.54 | $1.48 (-3.9%) | $1.59 | $1.47 | 123.80 K | $23.40 M |
| 05/01/2026 | $1.49 | $1.55 (4.03%) | $1.57 | $1.40 | 30.80 K | $24.51 M |
| 04/30/2026 | $1.43 | $1.49 (4.2%) | $1.50 | $1.39 | 39.70 K | $23.56 M |
| 04/29/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.38 | 25.80 K | $22.14 M |
| 04/28/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.39 | 21.20 K | $22.14 M |
| 04/27/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.38 | 51.84 K | $22.45 M |
| 04/24/2026 | $1.43 | $1.43 (0%) | $1.45 | $1.37 | 13.20 K | $22.61 M |
| 04/23/2026 | $1.38 | $1.41 (2.17%) | $1.44 | $1.35 | 82.10 K | $22.29 M |
| 04/22/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.37 | 39.02 K | $21.82 M |
| 04/21/2026 | $1.37 | $1.38 (0.73%) | $1.44 | $1.37 | 20.90 K | $21.82 M |
| 04/20/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.37 | 31.99 K | $21.66 M |
| 04/17/2026 | $1.41 | $1.39 (-1.42%) | $1.48 | $1.37 | 82.13 K | $21.98 M |
| 04/16/2026 | $1.37 | $1.39 (1.46%) | $1.40 | $1.35 | 39.50 K | $21.98 M |
| 04/15/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.29 | 45.03 K | $21.50 M |
| 04/14/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 20.22 K | $20.56 M |
| 04/13/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.26 | 30.83 K | $20.08 M |
| 04/10/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.29 | 26.16 K | $20.56 M |
| 04/09/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 35.11 K | $20.56 M |
| 04/08/2026 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.27 | 16.87 K | $20.08 M |
| 04/07/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.29 | 25.60 K | $20.56 M |
| 04/06/2026 | $1.30 | $1.33 (2.31%) | $1.37 | $1.29 | 13.40 K | $21.03 M |
| 04/02/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 36.24 K | $20.56 M |
| 04/01/2026 | $1.29 | $1.32 (2.33%) | $1.38 | $1.27 | 41.50 K | $20.87 M |
| 03/31/2026 | $1.22 | $1.33 (9.02%) | $1.34 | $1.21 | 75.21 K | $21.03 M |
| 03/30/2026 | $1.28 | $1.21 (-5.47%) | $1.36 | $1.21 | 95.05 K | $19.13 M |
| 03/27/2026 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.26 | 51.10 K | $20.24 M |
| 03/26/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.27 | 22.15 K | $20.56 M |
| 03/25/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.29 | 17.43 K | $20.56 M |
| 03/24/2026 | $1.32 | $1.34 (1.52%) | $1.37 | $1.32 | 26.40 K | $21.19 M |
| 03/23/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.27 | 47.80 K | $20.56 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.
