5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
+24.76%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-25.14%
1 YEAR PERFORMANCE
-46.96%
Brilliant Earth Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.37 | 31.70 K | $23.03 M |
| 09/17/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.41 | 22.02 K | $23.53 M |
| 09/16/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.38 | 30.43 K | $22.70 M |
| 09/15/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.35 | 18.45 K | $22.87 M |
| 09/14/2026 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.31 | 104.14 K | $23.20 M |
| 09/11/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 63.14 K | $23.36 M |
| 09/10/2026 | $1.42 | $1.50 (5.63%) | $1.50 | $1.42 | 81.13 K | $24.68 M |
| 09/09/2026 | $1.36 | $1.45 (6.62%) | $1.45 | $1.35 | 212.04 K | $23.86 M |
| 09/08/2026 | $1.37 | $1.35 (-1.46%) | $1.44 | $1.29 | 432.60 K | $22.21 M |
| 09/04/2026 | $1.32 | $1.36 (3.03%) | $1.36 | $1.28 | 83.20 K | $22.38 M |
| 09/03/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 46.10 K | $21.72 M |
| 09/02/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.28 | 102.50 K | $21.55 M |
| 09/01/2026 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.33 | 38.84 K | $22.05 M |
| 08/31/2026 | $1.36 | $1.41 (3.68%) | $1.44 | $1.33 | 152.11 K | $23.20 M |
| 08/28/2026 | $1.31 | $1.33 (1.53%) | $1.33 | $1.26 | 38.01 K | $21.88 M |
| 08/27/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.24 | 113.50 K | $21.55 M |
| 08/26/2026 | $1.28 | $1.28 (0%) | $1.32 | $1.24 | 77.50 K | $21.06 M |
| 08/25/2026 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.28 | 66.33 K | $21.06 M |
| 08/24/2026 | $1.39 | $1.33 (-4.32%) | $1.41 | $1.30 | 176.50 K | $21.88 M |
| 08/21/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.29 | 121.16 K | $21.88 M |
| 08/20/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.27 | 152.60 K | $21.88 M |
| 08/19/2026 | $1.26 | $1.28 (1.59%) | $1.30 | $1.23 | 154.39 K | $21.06 M |
| 08/18/2026 | $1.20 | $1.25 (4.17%) | $1.30 | $1.13 | 84.63 K | $20.57 M |
| 08/17/2026 | $1.38 | $1.22 (-11.59%) | $1.40 | $1.17 | 185.60 K | $20.07 M |
| 08/14/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.26 | 91.60 K | $21.88 M |
| 08/13/2026 | $1.29 | $1.36 (5.43%) | $1.42 | $1.25 | 235.10 K | $22.38 M |
| 08/12/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.27 | 120.10 K | $21.55 M |
| 08/11/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.25 | 110.70 K | $21.88 M |
| 08/10/2026 | $1.29 | $1.28 (-0.78%) | $1.41 | $1.25 | 394.63 K | $21.06 M |
| 08/07/2026 | $1.20 | $1.28 (6.67%) | $1.30 | $1.11 | 660.50 K | $21.06 M |
| 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 |
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.
