Brilliant Earth Group, Inc. (BRLT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.29

$1.37

5 DAY PERFORMANCE

-15.48%

1 MONTH PERFORMANCE

-1.50%

3 MONTH PERFORMANCE

-12.67%

6 MONTH PERFORMANCE

-50.75%

YEAR-TO-DATE PERFORMANCE

-25.14%

1 YEAR PERFORMANCE

-7.75%

Brilliant Earth Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$1.43	$1.44 (0.7%)	$1.45	$1.43	7.24 K	$22.08 M
05/05/2026	$1.48	$1.44 (-2.7%)	$1.51	$1.42	31.19 K	$22.08 M
05/04/2026	$1.54	$1.48 (-3.9%)	$1.59	$1.47	123.80 K	$22.70 M
05/01/2026	$1.49	$1.55 (4.03%)	$1.57	$1.40	30.80 K	$23.77 M
04/30/2026	$1.43	$1.49 (4.2%)	$1.50	$1.39	39.70 K	$22.85 M
04/29/2026	$1.41	$1.40 (-0.71%)	$1.44	$1.38	25.80 K	$21.47 M
04/28/2026	$1.42	$1.40 (-1.41%)	$1.43	$1.39	21.20 K	$21.47 M
04/27/2026	$1.43	$1.42 (-0.7%)	$1.48	$1.38	51.84 K	$21.78 M
04/24/2026	$1.43	$1.43 (0%)	$1.45	$1.37	13.20 K	$21.93 M
04/23/2026	$1.38	$1.41 (2.17%)	$1.44	$1.35	82.10 K	$21.62 M
04/22/2026	$1.40	$1.38 (-1.43%)	$1.44	$1.37	39.02 K	$21.16 M
04/21/2026	$1.37	$1.38 (0.73%)	$1.44	$1.37	20.90 K	$21.16 M
04/20/2026	$1.38	$1.37 (-0.72%)	$1.42	$1.37	31.99 K	$21.01 M
04/17/2026	$1.41	$1.39 (-1.42%)	$1.48	$1.37	82.13 K	$21.32 M
04/16/2026	$1.37	$1.39 (1.46%)	$1.40	$1.35	39.50 K	$21.32 M
04/15/2026	$1.31	$1.36 (3.82%)	$1.37	$1.29	45.03 K	$20.86 M
04/14/2026	$1.26	$1.30 (3.17%)	$1.32	$1.26	20.22 K	$19.94 M
04/13/2026	$1.30	$1.27 (-2.31%)	$1.33	$1.26	30.83 K	$19.48 M
04/10/2026	$1.33	$1.30 (-2.26%)	$1.34	$1.29	26.16 K	$19.94 M
04/09/2026	$1.28	$1.30 (1.56%)	$1.33	$1.28	35.11 K	$19.94 M
04/08/2026	$1.34	$1.27 (-5.22%)	$1.34	$1.27	16.87 K	$19.48 M
04/07/2026	$1.33	$1.30 (-2.26%)	$1.36	$1.29	25.60 K	$19.94 M
04/06/2026	$1.30	$1.33 (2.31%)	$1.37	$1.29	13.40 K	$20.40 M
04/02/2026	$1.29	$1.30 (0.78%)	$1.35	$1.28	36.24 K	$19.94 M
04/01/2026	$1.29	$1.32 (2.33%)	$1.38	$1.27	41.50 K	$20.24 M
03/31/2026	$1.22	$1.33 (9.02%)	$1.34	$1.21	75.21 K	$20.40 M
03/30/2026	$1.28	$1.21 (-5.47%)	$1.36	$1.21	95.05 K	$18.56 M
03/27/2026	$1.29	$1.28 (-0.78%)	$1.35	$1.26	51.10 K	$19.63 M
03/26/2026	$1.32	$1.30 (-1.52%)	$1.35	$1.27	22.15 K	$19.94 M
03/25/2026	$1.37	$1.30 (-5.11%)	$1.37	$1.29	17.43 K	$19.94 M
03/24/2026	$1.32	$1.34 (1.52%)	$1.37	$1.32	26.40 K	$20.55 M
03/23/2026	$1.33	$1.30 (-2.26%)	$1.36	$1.27	47.80 K	$19.94 M
03/20/2026	$1.28	$1.31 (2.34%)	$1.32	$1.25	79.01 K	$20.09 M
03/19/2026	$1.29	$1.28 (-0.78%)	$1.33	$1.26	42.64 K	$19.63 M
03/18/2026	$1.34	$1.30 (-2.99%)	$1.38	$1.29	41.80 K	$19.94 M
03/17/2026	$1.29	$1.35 (4.65%)	$1.37	$1.29	86.21 K	$20.70 M
03/16/2026	$1.27	$1.28 (0.79%)	$1.29	$1.25	37.93 K	$19.63 M
03/13/2026	$1.28	$1.27 (-0.78%)	$1.31	$1.24	62.53 K	$19.48 M
03/12/2026	$1.29	$1.28 (-0.78%)	$1.39	$1.26	70.76 K	$19.63 M
03/11/2026	$1.33	$1.30 (-2.26%)	$1.33	$1.26	42.03 K	$19.94 M
03/10/2026	$1.34	$1.34 (0%)	$1.37	$1.28	64.80 K	$20.55 M
03/09/2026	$1.32	$1.31 (-0.76%)	$1.37	$1.29	97.80 K	$20.09 M
03/06/2026	$1.42	$1.35 (-4.93%)	$1.42	$1.23	303.95 K	$20.70 M
03/05/2026	$1.40	$1.46 (4.29%)	$1.59	$1.39	316.30 K	$22.39 M
03/04/2026	$1.53	$1.65 (7.84%)	$1.67	$1.50	136.20 K	$25.31 M
03/03/2026	$1.53	$1.52 (-0.65%)	$1.55	$1.48	34.26 K	$23.31 M
03/02/2026	$1.52	$1.53 (0.66%)	$1.55	$1.46	42.20 K	$23.46 M
02/27/2026	$1.54	$1.55 (0.65%)	$1.56	$1.50	68.62 K	$22.56 M
02/26/2026	$1.49	$1.54 (3.36%)	$1.57	$1.48	16.40 K	$22.42 M
02/25/2026	$1.47	$1.48 (0.68%)	$1.53	$1.47	12.20 K	$21.54 M
02/24/2026	$1.54	$1.51 (-1.95%)	$1.56	$1.48	29.57 K	$21.98 M
02/23/2026	$1.58	$1.51 (-4.43%)	$1.64	$1.51	69.65 K	$21.98 M
02/20/2026	$1.46	$1.60 (9.59%)	$1.60	$1.41	141.57 K	$23.29 M
02/19/2026	$1.40	$1.46 (4.29%)	$1.46	$1.37	76.00 K	$21.25 M
02/18/2026	$1.44	$1.43 (-0.69%)	$1.48	$1.26	397.13 K	$20.81 M
02/17/2026	$1.48	$1.44 (-2.7%)	$1.54	$1.41	51.80 K	$20.96 M
02/13/2026	$1.52	$1.49 (-1.97%)	$1.53	$1.47	38.20 K	$21.69 M
02/12/2026	$1.51	$1.51 (0%)	$1.57	$1.45	56.80 K	$21.98 M
02/11/2026	$1.53	$1.49 (-2.61%)	$1.56	$1.48	43.90 K	$21.69 M
02/10/2026	$1.55	$1.51 (-2.58%)	$1.59	$1.50	46.00 K	$21.98 M
02/09/2026	$1.52	$1.55 (1.97%)	$1.56	$1.47	61.95 K	$22.56 M
02/06/2026	$1.50	$1.50 (0%)	$1.55	$1.47	40.60 K	$21.83 M