5 DAY PERFORMANCE
-23.90%
1 MONTH PERFORMANCE
-64.18%
3 MONTH PERFORMANCE
-89.54%
6 MONTH PERFORMANCE
-96.30%
YEAR-TO-DATE PERFORMANCE
-99.38%
1 YEAR PERFORMANCE
-99.08%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.53 | $4.47 (-1.32%) | $5.08 | $3.95 | 422.00 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 |
| 08/04/2026 | $17.73 | $21.63 (22%) | $23.60 | $16.43 | 89.10 K | $5.79 M |
| 08/03/2026 | $16.50 | $18.20 (10.3%) | $19.15 | $15.70 | 76.50 K | $4.87 M |
| 07/31/2026 | $14.09 | $15.45 (9.65%) | $16.85 | $12.21 | 89.14 K | $4.13 M |
| 07/30/2026 | $12.38 | $14.19 (14.62%) | $15.64 | $11.83 | 78.86 K | $3.80 M |
| 07/29/2026 | $14.02 | $12.01 (-14.34%) | $16.00 | $11.06 | 67.84 K | $3.21 M |
| 07/28/2026 | $11.41 | $14.53 (27.34%) | $15.88 | $11.23 | 83.71 K | $3.89 M |
| 07/27/2026 | $13.30 | $12.56 (-5.56%) | $14.23 | $8.37 | 182.57 K | $3.36 M |
| 07/24/2026 | $17.47 | $12.90 (-26.16%) | $19.00 | $12.31 | 113.00 K | $3.45 M |
| 07/23/2026 | $19.20 | $20.04 (4.38%) | $22.62 | $19.18 | 18.64 K | $5.36 M |
| 07/22/2026 | $18.40 | $19.80 (7.61%) | $20.20 | $17.60 | 14.10 K | $5.30 M |
| 07/21/2026 | $18.00 | $18.80 (4.44%) | $20.40 | $17.95 | 22.30 K | $5.03 M |
| 07/20/2026 | $21.01 | $17.96 (-14.52%) | $25.20 | $17.31 | 58.52 K | $4.81 M |
| 07/17/2026 | $26.80 | $25.44 (-5.07%) | $27.20 | $24.21 | 26.88 K | $6.81 M |
| 07/16/2026 | $28.07 | $28.08 (0.04%) | $28.22 | $26.88 | 8.36 K | $7.51 M |
| 07/15/2026 | $28.40 | $28.80 (1.41%) | $29.20 | $27.52 | 8.22 K | $7.71 M |
| 07/14/2026 | $28.40 | $29.20 (2.82%) | $29.60 | $27.60 | 4.58 K | $7.81 M |
| 07/13/2026 | $30.72 | $28.12 (-8.46%) | $30.80 | $27.60 | 14.26 K | $7.52 M |
| 07/10/2026 | $30.20 | $31.08 (2.91%) | $31.20 | $29.24 | 6.75 K | $8.32 M |
| 07/09/2026 | $29.54 | $30.71 (3.96%) | $31.85 | $27.20 | 24.39 K | $8.22 M |
| 07/08/2026 | $30.40 | $29.38 (-3.36%) | $31.42 | $28.00 | 26.09 K | $7.86 M |
| 07/07/2026 | $29.60 | $30.80 (4.05%) | $32.40 | $29.60 | 45.47 K | $8.24 M |
| 07/06/2026 | $30.40 | $30.29 (-0.36%) | $32.70 | $29.20 | 15.66 K | $8.11 M |
| 07/02/2026 | $30.80 | $30.58 (-0.71%) | $33.60 | $29.20 | 13.32 K | $8.18 M |
| 07/01/2026 | $29.60 | $31.56 (6.62%) | $32.00 | $28.85 | 13.32 K | $8.45 M |
| 06/30/2026 | $28.80 | $30.12 (4.58%) | $30.12 | $28.80 | 5.37 K | $8.06 M |
| 06/29/2026 | $27.64 | $29.29 (5.97%) | $30.80 | $27.60 | 9.31 K | $7.84 M |
| 06/26/2026 | $27.60 | $28.42 (2.97%) | $29.60 | $27.24 | 10.72 K | $7.60 M |
| 06/25/2026 | $30.28 | $27.78 (-8.26%) | $30.80 | $27.40 | 22.79 K | $7.43 M |
| 06/24/2026 | $30.43 | $29.30 (-3.71%) | $33.60 | $28.53 | 19.99 K | $7.84 M |
| 06/23/2026 | $27.20 | $30.92 (13.68%) | $33.60 | $27.20 | 40.27 K | $8.27 M |
| 06/22/2026 | $28.74 | $27.69 (-3.65%) | $28.87 | $26.80 | 24.36 K | $7.41 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.
