5 DAY PERFORMANCE
+134.59%
1 MONTH PERFORMANCE
+84.62%
3 MONTH PERFORMANCE
-52.44%
6 MONTH PERFORMANCE
-59.32%
YEAR-TO-DATE PERFORMANCE
-75.39%
1 YEAR PERFORMANCE
-59.38%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.29 | $1.40 (8.53%) | $1.46 | $1.26 | 533.79 K | $19.54 M |
| 05/05/2026 | $1.28 | $1.31 (2.34%) | $1.37 | $1.22 | 298.12 K | $18.28 M |
| 05/04/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.18 | 334.86 K | $18.28 M |
| 05/01/2026 | $1.32 | $1.33 (0.76%) | $1.41 | $1.26 | 403.22 K | $18.56 M |
| 04/30/2026 | $1.43 | $1.34 (-6.29%) | $1.51 | $1.33 | 586.10 K | $18.70 M |
| 04/29/2026 | $1.37 | $1.42 (3.65%) | $1.54 | $1.31 | 374.14 K | $19.82 M |
| 04/28/2026 | $1.37 | $1.38 (0.73%) | $1.46 | $1.35 | 190.53 K | $19.26 M |
| 04/27/2026 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.23 | 544.71 K | $19.26 M |
| 04/24/2026 | $1.52 | $1.43 (-5.92%) | $1.58 | $1.36 | 468.40 K | $19.96 M |
| 04/23/2026 | $1.65 | $1.52 (-7.88%) | $1.68 | $1.51 | 360.90 K | $21.21 M |
| 04/22/2026 | $1.60 | $1.65 (3.12%) | $1.72 | $1.50 | 384.82 K | $23.03 M |
| 04/21/2026 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.60 | 284.66 K | $22.47 M |
| 04/20/2026 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.60 | 588.50 K | $24.15 M |
| 04/17/2026 | $1.91 | $1.78 (-6.81%) | $1.99 | $1.78 | 399.64 K | $24.84 M |
| 04/16/2026 | $1.79 | $1.86 (3.91%) | $1.99 | $1.77 | 492.70 K | $25.96 M |
| 04/15/2026 | $1.89 | $1.79 (-5.29%) | $1.92 | $1.78 | 366.12 K | $24.98 M |
| 04/14/2026 | $2.22 | $1.89 (-14.86%) | $2.22 | $1.85 | 343.97 K | $26.38 M |
| 04/13/2026 | $1.86 | $2.18 (17.2%) | $2.33 | $1.80 | 704.01 K | $30.43 M |
| 04/10/2026 | $1.76 | $1.94 (10.23%) | $1.94 | $1.75 | 374.41 K | $5.69 M |
| 04/09/2026 | $1.84 | $1.75 (-4.89%) | $1.93 | $1.70 | 266.64 K | $5.13 M |
| 04/08/2026 | $1.78 | $1.73 (-2.81%) | $2.10 | $1.73 | 574.08 K | $5.07 M |
| 04/07/2026 | $1.62 | $1.76 (8.64%) | $1.77 | $1.52 | 271.01 K | $5.16 M |
| 04/06/2026 | $1.72 | $1.69 (-1.74%) | $1.94 | $1.60 | 326.30 K | $4.95 M |
| 04/02/2026 | $1.78 | $1.72 (-3.37%) | $1.81 | $1.65 | 292.20 K | $5.04 M |
| 04/01/2026 | $1.82 | $1.86 (2.2%) | $1.92 | $1.53 | 662.40 K | $5.45 M |
| 03/31/2026 | $1.74 | $1.80 (3.45%) | $1.82 | $1.62 | 245.60 K | $5.28 M |
| 03/30/2026 | $1.73 | $1.74 (0.58%) | $1.83 | $1.56 | 339.87 K | $5.10 M |
| 03/27/2026 | $1.92 | $1.73 (-9.9%) | $2.03 | $1.70 | 487.70 K | $5.07 M |
| 03/26/2026 | $2.00 | $1.91 (-4.5%) | $2.07 | $1.90 | 569.88 K | $5.60 M |
| 03/25/2026 | $2.13 | $2.09 (-1.88%) | $2.32 | $2.00 | 370.11 K | $6.13 M |
| 03/24/2026 | $2.22 | $2.13 (-4.05%) | $2.36 | $2.10 | 317.41 K | $6.24 M |
| 03/23/2026 | $2.21 | $2.28 (3.17%) | $2.35 | $2.10 | 328.52 K | $6.68 M |
| 03/20/2026 | $2.47 | $2.11 (-14.57%) | $2.52 | $2.03 | 851.90 K | $6.18 M |
| 03/19/2026 | $2.51 | $2.50 (-0.4%) | $2.65 | $2.42 | 485.03 K | $7.33 M |
| 03/18/2026 | $2.61 | $2.61 (0%) | $2.73 | $2.50 | 263.80 K | $7.65 M |
| 03/17/2026 | $2.93 | $2.69 (-8.19%) | $2.99 | $2.63 | 711.92 K | $7.88 M |
| 03/16/2026 | $3.03 | $2.93 (-3.3%) | $3.20 | $2.87 | 681.77 K | $8.59 M |
| 03/13/2026 | $3.86 | $3.03 (-21.5%) | $4.00 | $3.00 | 964.90 K | $8.88 M |
| 03/12/2026 | $3.43 | $3.80 (10.79%) | $4.05 | $3.40 | 673.00 K | $11.14 M |
| 03/11/2026 | $3.19 | $3.44 (7.84%) | $3.50 | $3.08 | 388.41 K | $10.08 M |
| 03/10/2026 | $3.13 | $3.08 (-1.6%) | $3.24 | $2.98 | 375.63 K | $9.03 M |
| 03/09/2026 | $3.18 | $3.12 (-1.89%) | $3.20 | $2.90 | 475.70 K | $9.14 M |
| 03/06/2026 | $3.41 | $3.18 (-6.74%) | $3.49 | $3.15 | 408.30 K | $9.32 M |
| 03/05/2026 | $3.86 | $3.46 (-10.36%) | $3.90 | $3.33 | 720.53 K | $10.14 M |
| 03/04/2026 | $3.22 | $3.76 (16.77%) | $3.97 | $3.17 | 1.04 M | $11.02 M |
| 03/03/2026 | $3.51 | $3.13 (-10.83%) | $3.56 | $3.00 | 767.75 K | $9.17 M |
| 03/02/2026 | $2.88 | $3.71 (28.82%) | $3.73 | $2.58 | 1.24 M | $10.87 M |
| 02/27/2026 | $2.97 | $2.87 (-3.37%) | $3.09 | $2.68 | 827.20 K | $8.41 M |
| 02/26/2026 | $4.55 | $2.94 (-35.38%) | $4.65 | $2.83 | 2.17 M | $8.62 M |
| 02/25/2026 | $4.82 | $4.34 (-9.96%) | $4.94 | $4.25 | 421.80 K | $12.72 M |
| 02/24/2026 | $5.02 | $4.82 (-3.98%) | $5.16 | $4.58 | 388.61 K | $14.13 M |
| 02/23/2026 | $5.21 | $5.08 (-2.5%) | $5.31 | $4.60 | 461.50 K | $14.89 M |
| 02/20/2026 | $5.31 | $5.21 (-1.88%) | $5.45 | $4.75 | 603.80 K | $15.27 M |
| 02/19/2026 | $6.71 | $5.17 (-22.95%) | $6.80 | $4.80 | 1.24 M | $15.15 M |
| 02/18/2026 | $5.53 | $6.68 (20.8%) | $6.73 | $5.18 | 1.16 M | $19.58 M |
| 02/17/2026 | $4.85 | $5.52 (13.81%) | $5.94 | $4.80 | 1.62 M | $16.18 M |
| 02/13/2026 | $3.80 | $4.79 (26.05%) | $4.80 | $3.46 | 1.56 M | $12.53 M |
| 02/12/2026 | $3.15 | $3.43 (8.89%) | $3.60 | $2.97 | 977.44 K | $8.97 M |
| 02/11/2026 | $3.89 | $3.19 (-17.99%) | $3.90 | $1.77 | 3.52 M | $8.34 M |
| 02/10/2026 | $5.64 | $4.35 (-22.87%) | $5.70 | $3.85 | 1.28 M | $11.38 M |
| 02/09/2026 | $6.89 | $5.19 (-24.67%) | $7.10 | $5.15 | 733.50 K | $13.58 M |
| 02/06/2026 | $6.66 | $6.56 (-1.5%) | $7.05 | $5.92 | 510.72 K | $17.16 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.
