5 DAY PERFORMANCE
+342.55%
1 MONTH PERFORMANCE
-32.90%
3 MONTH PERFORMANCE
-80.84%
6 MONTH PERFORMANCE
-94.05%
YEAR-TO-DATE PERFORMANCE
-99.38%
1 YEAR PERFORMANCE
-99.01%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.63 | $0.55 (-12.83%) | $0.63 | $0.54 | 34.37 K | |
| 11/04/2026 | $0.69 | $0.63 (-8.84%) | $0.70 | $0.59 | 299.95 K | $415.01 K |
| 11/03/2026 | $0.56 | $0.70 (24.8%) | $0.74 | $0.49 | 437.72 K | $462.73 K |
| 11/02/2026 | $0.66 | $0.56 (-14.97%) | $0.66 | $0.55 | 813.90 K | $369.99 K |
| 10/30/2026 | $0.74 | $0.71 (-4.73%) | $0.75 | $0.68 | 239.25 K | $466.04 K |
| 10/29/2026 | $0.81 | $0.73 (-9.77%) | $0.87 | $0.70 | 373.94 K | $483.16 K |
| 10/28/2026 | $0.99 | $0.84 (-15.16%) | $1.00 | $0.83 | 268.47 K | $555.28 K |
| 10/27/2026 | $1.16 | $1.00 (-13.85%) | $1.22 | $0.92 | 430.81 K | $660.59 K |
| 10/26/2026 | $1.17 | $1.17 (0%) | $1.47 | $1.05 | 458.78 K | $773.43 K |
| 10/23/2026 | $1.25 | $1.14 (-8.8%) | $1.30 | $1.00 | 407.27 K | $753.60 K |
| 10/22/2026 | $1.80 | $1.30 (-27.78%) | $1.80 | $1.29 | 627.83 K | $859.36 K |
| 10/21/2026 | $2.06 | $1.90 (-7.77%) | $2.08 | $1.80 | 171.08 K | $1.26 M |
| 10/20/2026 | $2.17 | $2.03 (-6.45%) | $2.25 | $1.92 | 155.93 K | $1.34 M |
| 10/19/2026 | $2.42 | $2.14 (-11.57%) | $2.60 | $2.14 | 110.85 K | $1.41 M |
| 10/16/2026 | $2.94 | $2.38 (-19.05%) | $2.98 | $2.31 | 153.93 K | $1.57 M |
| 10/15/2026 | $3.40 | $3.06 (-10%) | $3.51 | $2.84 | 180.76 K | $2.02 M |
| 10/14/2026 | $3.76 | $3.47 (-7.71%) | $3.92 | $3.44 | 60.78 K | $2.29 M |
| 10/13/2026 | $3.40 | $3.81 (12.06%) | $3.95 | $3.33 | 97.41 K | $2.52 M |
| 10/12/2026 | $3.91 | $3.50 (-10.49%) | $4.01 | $3.50 | 65.66 K | $2.31 M |
| 10/09/2026 | $4.41 | $4.01 (-9.07%) | $4.60 | $3.97 | 89.46 K | $2.65 M |
| 10/08/2026 | $4.30 | $4.50 (4.65%) | $4.64 | $4.25 | 60.84 K | $2.97 M |
| 10/07/2026 | $4.67 | $4.33 (-7.28%) | $4.67 | $4.21 | 86.78 K | $2.86 M |
| 10/06/2026 | $4.51 | $4.61 (2.22%) | $4.85 | $4.40 | 84.77 K | $3.05 M |
| 10/05/2026 | $4.81 | $4.65 (-3.33%) | $4.97 | $4.20 | 177.43 K | $3.07 M |
| 10/02/2026 | $5.37 | $4.87 (-9.31%) | $5.68 | $4.83 | 210.60 K | $3.22 M |
| 10/01/2026 | $4.84 | $5.11 (5.58%) | $5.80 | $4.81 | 293.56 K | $3.38 M |
| 09/30/2026 | $4.64 | $4.79 (3.23%) | $5.30 | $4.52 | 312.96 K | $3.17 M |
| 09/29/2026 | $4.67 | $4.56 (-2.36%) | $4.78 | $4.45 | 127.07 K | $3.01 M |
| 09/28/2026 | $4.75 | $4.75 (0%) | $4.83 | $4.57 | 116.60 K | $3.14 M |
| 09/25/2026 | $4.96 | $4.73 (-4.64%) | $4.96 | $4.51 | 238.69 K | $3.13 M |
| 09/24/2026 | $5.77 | $5.13 (-11.09%) | $6.38 | $4.61 | 945.20 K | $3.39 M |
| 09/23/2026 | $4.69 | $5.71 (21.75%) | $5.75 | $4.44 | 2.74 M | $3.77 M |
| 09/22/2026 | $4.38 | $4.71 (7.53%) | $4.85 | $4.28 | 202.78 K | $3.11 M |
| 09/21/2026 | $4.38 | $4.51 (2.97%) | $4.80 | $3.85 | 306.10 K | $2.98 M |
| 09/18/2026 | $4.53 | $4.47 (-1.32%) | $5.08 | $3.95 | 424.81 K | $2.95 M |
| 09/17/2026 | $4.00 | $4.42 (10.5%) | $4.57 | $3.70 | 331.54 K | $2.92 M |
| 09/16/2026 | $4.41 | $4.10 (-7.03%) | $4.58 | $3.92 | 271.32 K | $2.71 M |
| 09/15/2026 | $4.93 | $4.50 (-8.72%) | $5.19 | $4.20 | 415.55 K | $2.97 M |
| 09/14/2026 | $6.09 | $5.17 (-15.11%) | $6.49 | $4.99 | 986.70 K | $3.42 M |
| 09/11/2026 | $6.55 | $6.00 (-8.4%) | $7.15 | $5.34 | 3.06 M | $3.97 M |
| 09/10/2026 | $3.76 | $6.79 (80.59%) | $7.48 | $3.76 | 28.32 M | $4.49 M |
| 09/09/2026 | $3.71 | $3.75 (1.08%) | $3.85 | $3.30 | 85.53 K | $2.48 M |
| 09/08/2026 | $3.72 | $3.69 (-0.81%) | $3.90 | $3.62 | 116.83 K | $2.44 M |
| 09/04/2026 | $3.60 | $3.77 (4.72%) | $3.85 | $3.41 | 172.76 K | $2.49 M |
| 09/03/2026 | $4.22 | $3.63 (-13.98%) | $4.44 | $3.14 | 3.23 M | $2.40 M |
| 09/02/2026 | $4.99 | $4.47 (-10.42%) | $4.99 | $4.00 | 192.37 K | $2.95 M |
| 09/01/2026 | $6.17 | $4.89 (-20.75%) | $6.42 | $4.50 | 366.14 K | $3.23 M |
| 08/31/2026 | $6.68 | $6.41 (-4.04%) | $6.73 | $6.07 | 78.38 K | $4.24 M |
| 08/28/2026 | $6.94 | $6.73 (-3.03%) | $7.28 | $6.29 | 107.51 K | $4.45 M |
| 08/27/2026 | $7.54 | $7.22 (-4.24%) | $7.76 | $7.00 | 106.77 K | $4.77 M |
| 08/26/2026 | $8.01 | $7.58 (-5.37%) | $8.60 | $7.55 | 75.55 K | $5.01 M |
| 08/25/2026 | $8.34 | $7.87 (-5.64%) | $8.54 | $7.66 | 57.30 K | $5.20 M |
| 08/24/2026 | $8.51 | $8.34 (-2%) | $8.99 | $8.07 | 134.21 K | $5.51 M |
| 08/21/2026 | $9.50 | $8.71 (-8.32%) | $9.85 | $8.68 | 105.69 K | $5.76 M |
| 08/20/2026 | $10.50 | $9.50 (-9.52%) | $10.99 | $7.46 | 334.13 K | $6.28 M |
| 08/19/2026 | $11.15 | $11.85 (6.28%) | $13.75 | $11.12 | 167.51 K | $7.83 M |
| 08/18/2026 | $14.00 | $10.91 (-22.07%) | $14.00 | $10.64 | 175.91 K | $7.21 M |
| 08/17/2026 | $14.60 | $13.77 (-5.68%) | $15.00 | $13.56 | 80.20 K | $9.10 M |
| 08/14/2026 | $15.45 | $15.04 (-2.65%) | $15.98 | $14.53 | 63.54 K | $4.02 M |
| 08/13/2026 | $16.30 | $15.50 (-4.91%) | $16.88 | $15.50 | 92.70 K | $4.15 M |
| 08/12/2026 | $15.72 | $16.64 (5.85%) | $17.80 | $15.72 | 72.42 K | $4.45 M |
| 08/11/2026 | $17.22 | $15.80 (-8.25%) | $17.32 | $15.42 | 166.43 K | $4.23 M |
| 08/10/2026 | $14.98 | $17.05 (13.82%) | $17.88 | $14.00 | 118.29 K | $4.56 M |
| 08/07/2026 | $14.08 | $15.35 (9.02%) | $16.75 | $14.08 | 123.83 K | $4.11 M |
| 08/06/2026 | $13.97 | $14.63 (4.72%) | $16.20 | $13.01 | 205.04 K | $3.91 M |
| 08/05/2026 | $30.34 | $16.28 (-46.34%) | $30.93 | $15.06 | 2.46 M | $4.36 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.
