5 DAY PERFORMANCE
+318.51%
1 MONTH PERFORMANCE
+769.32%
3 MONTH PERFORMANCE
+36.84%
6 MONTH PERFORMANCE
-69.68%
YEAR-TO-DATE PERFORMANCE
-75.39%
1 YEAR PERFORMANCE
-68.80%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.72 | $0.69 (-3.66%) | $0.72 | $0.67 | 915.44 K | $7.41 M |
| 06/18/2026 | $0.73 | $0.75 (2.81%) | $0.79 | $0.65 | 2.37 M | $7.98 M |
| 06/17/2026 | $0.75 | $0.73 (-2.37%) | $0.77 | $0.70 | 1.18 M | $7.84 M |
| 06/16/2026 | $0.81 | $0.74 (-8.88%) | $0.85 | $0.74 | 1.78 M | $7.90 M |
| 06/15/2026 | $0.95 | $0.84 (-11.63%) | $0.98 | $0.78 | 3.75 M | $8.94 M |
| 06/12/2026 | $0.93 | $0.94 (1.6%) | $1.05 | $0.88 | 3.56 M | $10.11 M |
| 06/11/2026 | $1.41 | $0.97 (-31%) | $1.47 | $0.80 | 14.81 M | $10.41 M |
| 06/10/2026 | $1.09 | $1.25 (14.68%) | $1.29 | $1.02 | 5.68 M | $13.38 M |
| 06/09/2026 | $1.02 | $1.07 (4.9%) | $1.15 | $0.95 | 5.53 M | $11.45 M |
| 06/08/2026 | $0.87 | $0.99 (14.35%) | $0.99 | $0.77 | 4.12 M | $10.59 M |
| 06/05/2026 | $0.72 | $0.86 (19.44%) | $0.87 | $0.70 | 7.53 M | $9.21 M |
| 06/04/2026 | $0.82 | $0.76 (-7.8%) | $0.96 | $0.74 | 5.42 M | $8.09 M |
| 06/03/2026 | $0.63 | $0.93 (47.84%) | $1.29 | $0.59 | 57.97 M | $9.97 M |
| 06/02/2026 | $0.98 | $0.70 (-28.51%) | $1.18 | $0.65 | 40.25 M | $7.49 M |
| 06/01/2026 | $0.47 | $0.84 (78.49%) | $0.90 | $0.41 | 67.06 M | $8.98 M |
| 05/29/2026 | $0.49 | $0.48 (-0.47%) | $0.50 | $0.45 | 2.00 M | $5.18 M |
| 05/28/2026 | $0.35 | $0.49 (42.07%) | $0.49 | $0.31 | 6.27 M | $5.28 M |
| 05/27/2026 | $0.29 | $0.35 (21.97%) | $0.36 | $0.27 | 5.96 M | $3.79 M |
| 05/26/2026 | $0.34 | $0.29 (-15.8%) | $0.35 | $0.26 | 4.67 M | $3.10 M |
| 05/22/2026 | $0.39 | $0.36 (-7.9%) | $0.41 | $0.34 | 7.94 M | $3.84 M |
| 05/21/2026 | $1.08 | $0.45 (-58.61%) | $1.14 | $0.35 | 49.25 M | $4.78 M |
| 05/20/2026 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 585.50 K | $10.92 M |
| 05/19/2026 | $1.05 | $1.07 (1.9%) | $1.15 | $1.01 | 737.04 K | $11.45 M |
| 05/18/2026 | $1.16 | $1.03 (-11.21%) | $1.27 | $1.00 | 998.00 K | $11.02 M |
| 05/15/2026 | $1.07 | $1.12 (4.67%) | $1.17 | $1.00 | 628.41 K | $11.99 M |
| 05/14/2026 | $1.17 | $1.04 (-11.11%) | $1.17 | $1.02 | 835.30 K | $11.13 M |
| 05/13/2026 | $1.17 | $1.14 (-2.56%) | $1.24 | $1.12 | 622.80 K | $12.20 M |
| 05/12/2026 | $1.48 | $1.15 (-22.3%) | $1.48 | $1.12 | 1.52 M | $12.31 M |
| 05/11/2026 | $1.71 | $1.46 (-14.62%) | $1.71 | $1.45 | 451.10 K | $15.63 M |
| 05/08/2026 | $1.66 | $1.70 (2.41%) | $1.75 | $1.52 | 571.20 K | $18.20 M |
| 05/07/2026 | $1.39 | $1.63 (17.27%) | $1.64 | $1.35 | 650.90 K | $17.45 M |
| 05/06/2026 | $1.29 | $1.40 (8.53%) | $1.46 | $1.26 | 536.14 K | $14.98 M |
| 05/05/2026 | $1.28 | $1.31 (2.34%) | $1.37 | $1.22 | 298.12 K | $14.02 M |
| 05/04/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.18 | 334.86 K | $14.02 M |
| 05/01/2026 | $1.32 | $1.33 (0.76%) | $1.41 | $1.26 | 403.22 K | $14.24 M |
| 04/30/2026 | $1.43 | $1.34 (-6.29%) | $1.51 | $1.33 | 586.10 K | $14.34 M |
| 04/29/2026 | $1.37 | $1.42 (3.65%) | $1.54 | $1.31 | 374.14 K | $15.20 M |
| 04/28/2026 | $1.37 | $1.38 (0.73%) | $1.46 | $1.35 | 190.53 K | $14.77 M |
| 04/27/2026 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.23 | 544.71 K | $14.77 M |
| 04/24/2026 | $1.52 | $1.43 (-5.92%) | $1.58 | $1.36 | 468.40 K | $15.31 M |
| 04/23/2026 | $1.65 | $1.52 (-7.88%) | $1.68 | $1.51 | 360.90 K | $16.27 M |
| 04/22/2026 | $1.60 | $1.65 (3.12%) | $1.72 | $1.50 | 384.82 K | $17.66 M |
| 04/21/2026 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.60 | 284.66 K | $17.23 M |
| 04/20/2026 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.60 | 588.50 K | $18.52 M |
| 04/17/2026 | $1.91 | $1.78 (-6.81%) | $1.99 | $1.78 | 399.64 K | $19.05 M |
| 04/16/2026 | $1.79 | $1.86 (3.91%) | $1.99 | $1.77 | 492.70 K | $19.91 M |
| 04/15/2026 | $1.89 | $1.79 (-5.29%) | $1.92 | $1.78 | 366.12 K | $19.16 M |
| 04/14/2026 | $2.22 | $1.89 (-14.86%) | $2.22 | $1.85 | 343.97 K | $20.23 M |
| 04/13/2026 | $1.86 | $2.18 (17.2%) | $2.33 | $1.80 | 704.01 K | $23.33 M |
| 04/10/2026 | $1.76 | $1.94 (10.23%) | $1.94 | $1.75 | 374.41 K | $20.76 M |
| 04/09/2026 | $1.84 | $1.75 (-4.89%) | $1.93 | $1.70 | 266.64 K | $18.73 M |
| 04/08/2026 | $1.78 | $1.73 (-2.81%) | $2.10 | $1.73 | 574.08 K | $18.52 M |
| 04/07/2026 | $1.62 | $1.76 (8.64%) | $1.77 | $1.52 | 271.01 K | $18.84 M |
| 04/06/2026 | $1.72 | $1.69 (-1.74%) | $1.94 | $1.60 | 326.30 K | $18.09 M |
| 04/02/2026 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.65 | 292.20 K | $18.41 M |
| 04/01/2026 | $1.82 | $1.86 (2.2%) | $1.92 | $1.53 | 662.40 K | $19.91 M |
| 03/31/2026 | $1.74 | $1.80 (3.45%) | $1.82 | $1.62 | 245.60 K | $19.27 M |
| 03/30/2026 | $1.73 | $1.74 (0.58%) | $1.83 | $1.56 | 339.87 K | $18.62 M |
| 03/27/2026 | $1.92 | $1.73 (-9.9%) | $2.03 | $1.70 | 487.70 K | $18.52 M |
| 03/26/2026 | $2.00 | $1.91 (-4.5%) | $2.07 | $1.90 | 569.88 K | $20.44 M |
| 03/25/2026 | $2.13 | $2.09 (-1.88%) | $2.32 | $2.00 | 370.11 K | $22.37 M |
| 03/24/2026 | $2.22 | $2.13 (-4.05%) | $2.36 | $2.10 | 317.41 K | $22.80 M |
| 03/23/2026 | $2.21 | $2.28 (3.17%) | $2.35 | $2.10 | 328.52 K | $24.40 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.
