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

-16.56%

1 MONTH PERFORMANCE

-5.76%

3 MONTH PERFORMANCE

+24.76%

6 MONTH PERFORMANCE

-11.49%

YEAR-TO-DATE PERFORMANCE

-25.14%

1 YEAR PERFORMANCE

-48.83%

Brilliant Earth Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/04/2026	$1.50	$1.55 (3.33%)	$1.55	$1.46	5.21 K
11/03/2026	$1.52	$1.50 (-1.32%)	$1.54	$1.49	16.00 K	$24.68 M
11/02/2026	$1.59	$1.50 (-5.66%)	$1.59	$1.47	62.89 K	$24.68 M
10/30/2026	$1.58	$1.57 (-0.63%)	$1.60	$1.52	58.66 K	$25.83 M
10/29/2026	$1.57	$1.59 (1.27%)	$1.60	$1.52	16.20 K	$26.16 M
10/28/2026	$1.51	$1.55 (2.65%)	$1.56	$1.45	106.90 K	$25.50 M
10/27/2026	$1.43	$1.51 (5.59%)	$1.52	$1.43	16.83 K	$24.84 M
10/26/2026	$1.51	$1.49 (-1.32%)	$1.52	$1.42	204.40 K	$24.51 M
10/23/2026	$1.53	$1.51 (-1.31%)	$1.53	$1.49	25.72 K	$24.84 M
10/22/2026	$1.53	$1.53 (0%)	$1.55	$1.51	28.51 K	$25.17 M
10/21/2026	$1.51	$1.53 (1.32%)	$1.60	$1.49	45.72 K	$25.17 M
10/20/2026	$1.47	$1.52 (3.4%)	$1.54	$1.42	46.30 K	$25.01 M
10/19/2026	$1.46	$1.48 (1.37%)	$1.50	$1.45	19.35 K	$24.35 M
10/16/2026	$1.44	$1.47 (2.08%)	$1.49	$1.38	44.00 K	$24.19 M
10/15/2026	$1.41	$1.45 (2.84%)	$1.46	$1.39	42.30 K	$23.86 M
10/14/2026	$1.43	$1.44 (0.7%)	$1.45	$1.36	64.82 K	$23.69 M
10/13/2026	$1.58	$1.46 (-7.59%)	$1.58	$1.44	56.73 K	$24.02 M
10/12/2026	$1.59	$1.53 (-3.77%)	$1.64	$1.51	102.83 K	$25.17 M
10/09/2026	$1.47	$1.58 (7.48%)	$1.62	$1.47	111.55 K	$25.99 M
10/08/2026	$1.40	$1.46 (4.29%)	$1.47	$1.35	97.42 K	$24.02 M
10/07/2026	$1.41	$1.41 (0%)	$1.48	$1.36	79.30 K	$23.20 M
10/06/2026	$1.39	$1.43 (2.88%)	$1.43	$1.33	56.60 K	$23.53 M
10/05/2026	$1.40	$1.40 (0%)	$1.43	$1.38	67.10 K	$23.03 M
10/02/2026	$1.42	$1.39 (-2.11%)	$1.42	$1.38	32.43 K	$22.87 M
10/01/2026	$1.34	$1.39 (3.73%)	$1.45	$1.34	83.05 K	$22.87 M
09/30/2026	$1.33	$1.33 (0%)	$1.40	$1.33	43.36 K	$21.88 M
09/29/2026	$1.34	$1.33 (-0.75%)	$1.38	$1.32	17.01 K	$21.88 M
09/28/2026	$1.36	$1.37 (0.74%)	$1.42	$1.34	61.40 K	$22.54 M
09/25/2026	$1.40	$1.37 (-2.14%)	$1.42	$1.35	30.97 K	$22.54 M
09/24/2026	$1.41	$1.40 (-0.71%)	$1.42	$1.38	32.14 K	$23.03 M
09/23/2026	$1.40	$1.43 (2.14%)	$1.45	$1.36	52.60 K	$23.53 M
09/22/2026	$1.40	$1.41 (0.71%)	$1.44	$1.39	13.50 K	$23.20 M
09/21/2026	$1.38	$1.40 (1.45%)	$1.44	$1.36	35.30 K	$23.03 M
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