5 DAY PERFORMANCE
-73.33%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-60.52%
6 MONTH PERFORMANCE
-94.04%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
-99.10%
Digital Brands Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.47 | $5.66 (3.47%) | $5.94 | $5.31 | 36,815 | $12.29 M |
| 03/11/2025 | $5.40 | $5.60 (3.7%) | $5.84 | $5.10 | 34,500 | $12.16 M |
| 03/10/2025 | $5.69 | $5.35 (-5.98%) | $5.74 | $4.91 | 80,900 | $11.62 M |
| 03/07/2025 | $4.90 | $5.70 (16.33%) | $5.79 | $4.90 | 47,900 | $12.38 M |
| 03/06/2025 | $5.52 | $4.90 (-11.23%) | $5.72 | $4.74 | 40,000 | $10.64 M |
| 03/05/2025 | $5.02 | $5.35 (6.57%) | $5.56 | $5.02 | 28,100 | $11.62 M |
| 03/04/2025 | $5.33 | $5.02 (-5.82%) | $5.33 | $4.48 | 37,500 | $10.90 M |
| 03/03/2025 | $5.44 | $5.33 (-2.02%) | $5.65 | $4.95 | 11,900 | $11.58 M |
| 02/28/2025 | $4.97 | $5.40 (8.65%) | $5.89 | $4.87 | 51,100 | $11.73 M |
| 02/27/2025 | $5.34 | $4.94 (-7.49%) | $5.34 | $4.71 | 56,200 | $10.73 M |
| 02/26/2025 | $5.04 | $5.04 (0%) | $5.50 | $4.59 | 58,300 | $10.95 M |
| 02/25/2025 | $5.00 | $4.97 (-0.6%) | $5.17 | $4.49 | 37,800 | $10.79 M |
| 02/24/2025 | $5.15 | $5.15 (0%) | $5.20 | $4.76 | 67,700 | $11.18 M |
| 02/21/2025 | $5.00 | $5.00 (0%) | $5.19 | $4.66 | 84,700 | $10.86 M |
| 02/20/2025 | $5.02 | $4.99 (-0.6%) | $5.10 | $4.50 | 116,700 | $10.84 M |
| 02/19/2025 | $4.93 | $5.05 (2.43%) | $5.28 | $3.94 | 223,400 | $10.97 M |
| 02/18/2025 | $3.55 | $4.90 (38.03%) | $5.00 | $2.63 | 633,400 | $10.64 M |
| 02/14/2025 | $1.30 | $3.30 (153.85%) | $4.01 | $1.30 | 1.36 M | $7.17 M |
| 02/13/2025 | $1.65 | $1.32 (-20%) | $1.88 | $1.06 | 401,000 | $2.87 M |
| 02/12/2025 | $1.79 | $1.65 (-7.82%) | $2.05 | $1.61 | 8,032 | $3.58 M |
| 02/11/2025 | $2.00 | $1.61 (-19.5%) | $2.09 | $1.56 | 11,800 | $3.50 M |
| 02/10/2025 | $1.89 | $2.00 (5.82%) | $2.15 | $1.89 | 16,011 | $4.34 M |
| 02/07/2025 | $1.69 | $1.63 (-3.55%) | $1.81 | $1.63 | 3,693 | $3.54 M |
| 02/06/2025 | $1.79 | $1.80 (0.56%) | $1.93 | $1.69 | 3,011 | $3.91 M |
| 02/05/2025 | $1.62 | $1.70 (4.94%) | $1.95 | $1.62 | 12,773 | $3.69 M |
| 02/04/2025 | $1.56 | $1.63 (4.49%) | $1.63 | $1.54 | 3,052 | $3.54 M |
| 02/03/2025 | $1.60 | $1.56 (-2.5%) | $1.89 | $1.56 | 14,110 | $3.39 M |
| 01/31/2025 | $1.44 | $1.38 (-4.17%) | $1.62 | $1.33 | 6,583 | $3.00 M |
| 01/30/2025 | $1.44 | $1.53 (6.43%) | $1.54 | $1.36 | 6,920 | $3.32 M |
| 01/29/2025 | $1.67 | $1.55 (-7.19%) | $1.78 | $1.36 | 22,235 | $3.37 M |
| 01/28/2025 | $1.78 | $1.79 (0.56%) | $1.90 | $1.66 | 1,649 | $3.89 M |
| 01/27/2025 | $1.70 | $1.76 (3.53%) | $2.00 | $1.70 | 3,094 | $3.82 M |
| 01/24/2025 | $1.85 | $1.90 (2.7%) | $2.54 | $1.38 | 34,707 | $4.13 M |
| 01/23/2025 | $2.40 | $1.95 (-18.75%) | $2.40 | $1.48 | 19,583 | $4.24 M |
| 01/22/2025 | $1.40 | $2.32 (65.6%) | $2.85 | $1.40 | 86,301 | $5.04 M |
| 01/21/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.30 | 6,981 | $2.82 M |
| 01/17/2025 | $1.65 | $1.74 (5.45%) | $1.74 | $1.50 | 2,098 | $3.78 M |
| 01/16/2025 | $1.37 | $1.45 (5.84%) | $1.74 | $1.30 | 13,006 | $3.15 M |
| 01/15/2025 | $1.59 | $1.60 (0.63%) | $1.60 | $1.37 | 8,384 | $3.47 M |
| 01/14/2025 | $1.51 | $1.57 (4.29%) | $1.78 | $1.51 | 9,618 | $3.42 M |
| 01/13/2025 | $1.50 | $1.52 (1.33%) | $1.78 | $1.41 | 27,127 | $3.30 M |
| 01/10/2025 | $1.39 | $1.37 (-1.44%) | $1.55 | $1.25 | 15,436 | $2.98 M |
| 01/08/2025 | $1.60 | $1.25 (-21.88%) | $1.60 | $1.25 | 18,107 | $2.71 M |
| 01/07/2025 | $1.41 | $1.44 (2.13%) | $1.74 | $1.35 | 8,130 | $3.13 M |
| 01/06/2025 | $1.43 | $1.50 (4.9%) | $1.76 | $1.43 | 2,811 | $3.26 M |
| 01/03/2025 | $1.48 | $1.54 (4.05%) | $1.61 | $1.26 | 19,642 | $3.34 M |
| 01/02/2025 | $1.57 | $1.53 (-2.24%) | $1.65 | $1.30 | 8,369 | $3.32 M |
| 12/31/2024 | $1.03 | $1.78 (73.2%) | $2.21 | $1.03 | 103,854 | $3.87 M |
| 12/30/2024 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.03 | 21,942 | $2.43 M |
| 12/27/2024 | $1.17 | $1.21 (3.42%) | $1.60 | $1.17 | 20,270 | $2.63 M |
| 12/26/2024 | $1.26 | $1.35 (7.61%) | $1.75 | $1.26 | 19,285 | $2.93 M |
| 12/24/2024 | $1.21 | $1.30 (7.44%) | $1.41 | $1.12 | 33,926 | $2.82 M |
| 12/23/2024 | $1.30 | $1.31 (0.77%) | $1.50 | $1.11 | 15,470 | $2.85 M |
| 12/20/2024 | $1.35 | $1.36 (0.74%) | $1.44 | $1.26 | 15,587 | $2.95 M |
| 12/19/2024 | $1.36 | $1.52 (11.76%) | $1.67 | $1.20 | 121,954 | $3.30 M |
| 12/18/2024 | $2.00 | $1.44 (-28%) | $2.30 | $1.03 | 218,894 | |
| 12/17/2024 | $1.95 | $2.47 (26.67%) | $3.17 | $1.84 | 805,233 | $5.36 M |
| 12/16/2024 | $3.51 | $3.96 (12.82%) | $4.68 | $3.36 | 609,638 | $8.60 M |
| 12/13/2024 | $3.54 | $3.69 (4.24%) | $4.46 | $3.30 | 814,700 | $8.01 M |
| 12/12/2024 | $3.65 | $3.85 (5.48%) | $4.20 | $3.50 | 335,000 | $8.36 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.
