5 DAY PERFORMANCE
+24.76%
1 MONTH PERFORMANCE
+18.02%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
-12.67%
YEAR-TO-DATE PERFORMANCE
-25.14%
1 YEAR PERFORMANCE
-31.05%
Brilliant Earth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.13 | $1.21 (7.08%) | $1.30 | $1.13 | 661.70 K | $19.91 M |
| 08/05/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 60.34 K | $17.11 M |
| 08/04/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 35.36 K | $17.28 M |
| 08/03/2026 | $1.13 | $1.06 (-6.19%) | $1.20 | $1.05 | 110.30 K | $17.44 M |
| 07/31/2026 | $1.15 | $1.05 (-8.7%) | $1.22 | $1.05 | 45.14 K | $16.60 M |
| 07/30/2026 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.09 | 35.20 K | $17.55 M |
| 07/29/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.10 | 45.10 K | $17.39 M |
| 07/28/2026 | $1.11 | $1.13 (1.8%) | $1.21 | $1.11 | 123.31 K | $17.87 M |
| 07/27/2026 | $1.15 | $1.11 (-3.48%) | $1.19 | $1.11 | 30.10 K | $17.55 M |
| 07/24/2026 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 35.75 K | $18.03 M |
| 07/23/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.10 | 36.71 K | $17.71 M |
| 07/22/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.16 | 30.00 K | $18.82 M |
| 07/21/2026 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 31.03 K | $18.97 M |
| 07/20/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 81.40 K | $18.34 M |
| 07/17/2026 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.16 | 38.20 K | $18.50 M |
| 07/16/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 20.40 K | $18.66 M |
| 07/15/2026 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.17 | 33.34 K | $18.50 M |
| 07/14/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 24.80 K | $18.97 M |
| 07/13/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 49.76 K | $18.97 M |
| 07/10/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 25.14 K | $18.50 M |
| 07/09/2026 | $1.11 | $1.16 (4.5%) | $1.17 | $1.10 | 25.92 K | $18.34 M |
| 07/08/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 18.50 K | $17.71 M |
| 07/07/2026 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.11 | 28.78 K | $17.55 M |
| 07/06/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 18.30 K | $17.87 M |
| 07/02/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 35.44 K | $18.03 M |
| 07/01/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.00 | 168.80 K | $18.03 M |
| 06/30/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 30.44 K | $17.87 M |
| 06/29/2026 | $1.03 | $1.11 (7.77%) | $1.14 | $1.03 | 59.85 K | $17.55 M |
| 06/26/2026 | $1.10 | $1.03 (-6.36%) | $1.15 | $1.00 | 198.74 K | $16.29 M |
| 06/25/2026 | $1.16 | $1.10 (-5.17%) | $1.25 | $1.10 | 31.00 K | $17.39 M |
| 06/24/2026 | $1.05 | $1.16 (10.48%) | $1.24 | $1.04 | 328.04 K | $18.34 M |
| 06/23/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 43.71 K | $16.60 M |
| 06/22/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.01 | 178.70 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 |
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.
