5 DAY PERFORMANCE
-79.81%
1 MONTH PERFORMANCE
-89.70%
3 MONTH PERFORMANCE
-94.43%
6 MONTH PERFORMANCE
-98.81%
YEAR-TO-DATE PERFORMANCE
-99.38%
1 YEAR PERFORMANCE
-99.22%
Digital Brands Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.97 | $13.86 (-0.79%) | $15.06 | $13.12 | 126.78 K | |
| 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 |
| 06/18/2026 | $29.00 | $29.82 (2.83%) | $31.60 | $26.20 | 59.26 K | $7.98 M |
| 06/17/2026 | $30.00 | $29.29 (-2.37%) | $30.80 | $28.00 | 29.47 K | $7.84 M |
| 06/16/2026 | $32.40 | $29.52 (-8.89%) | $34.13 | $29.51 | 44.47 K | $7.90 M |
| 06/15/2026 | $37.82 | $33.42 (-11.63%) | $39.32 | $31.20 | 93.84 K | $8.94 M |
| 06/12/2026 | $37.20 | $37.80 (1.61%) | $42.00 | $35.24 | 89.09 K | $10.11 M |
| 06/11/2026 | $56.40 | $38.92 (-30.99%) | $58.80 | $31.95 | 370.31 K | $10.41 M |
| 06/10/2026 | $43.60 | $50.00 (14.68%) | $51.60 | $40.80 | 142.06 K | $13.38 M |
| 06/09/2026 | $40.80 | $42.80 (4.9%) | $46.00 | $38.00 | 138.34 K | $11.45 M |
| 06/08/2026 | $34.62 | $39.58 (14.33%) | $39.60 | $30.82 | 103.10 K | $10.59 M |
| 06/05/2026 | $28.80 | $34.40 (19.44%) | $34.76 | $28.00 | 188.32 K | $9.21 M |
| 06/04/2026 | $32.80 | $30.24 (-7.8%) | $38.27 | $29.60 | 135.42 K | $8.09 M |
| 06/03/2026 | $25.20 | $37.26 (47.86%) | $51.60 | $23.60 | 1.45 M | $9.97 M |
| 06/02/2026 | $39.17 | $28.00 (-28.52%) | $47.20 | $26.00 | 1.01 M | $7.49 M |
| 06/01/2026 | $18.80 | $33.56 (78.51%) | $36.00 | $16.50 | 1.68 M | $8.98 M |
| 05/29/2026 | $19.45 | $19.36 (-0.46%) | $20.00 | $18.16 | 50.03 K | $5.18 M |
| 05/28/2026 | $13.88 | $19.72 (42.07%) | $19.80 | $12.55 | 156.86 K | $5.28 M |
| 05/27/2026 | $11.60 | $14.14 (21.9%) | $14.46 | $10.85 | 148.88 K | $3.78 M |
| 05/26/2026 | $13.78 | $11.60 (-15.82%) | $14.00 | $10.32 | 116.71 K | $3.10 M |
| 05/22/2026 | $15.59 | $14.36 (-7.89%) | $16.40 | $13.56 | 198.62 K | $3.84 M |
| 05/21/2026 | $43.20 | $17.88 (-58.61%) | $45.60 | $13.80 | 1.23 M | $4.78 M |
| 05/20/2026 | $43.60 | $40.80 (-6.42%) | $43.60 | $39.21 | 14.64 K | $10.92 M |
| 05/19/2026 | $42.00 | $42.80 (1.9%) | $46.00 | $40.40 | 18.43 K | $11.45 M |
| 05/18/2026 | $46.40 | $41.20 (-11.21%) | $50.80 | $40.00 | 24.95 K | $11.02 M |
| 05/15/2026 | $42.80 | $44.80 (4.67%) | $46.80 | $40.00 | 15.71 K | $11.99 M |
| 05/14/2026 | $46.80 | $41.60 (-11.11%) | $46.80 | $40.80 | 20.88 K | $11.13 M |
| 05/13/2026 | $46.80 | $45.60 (-2.56%) | $49.60 | $44.80 | 15.57 K | $12.20 M |
| 05/12/2026 | $59.20 | $46.00 (-22.3%) | $59.20 | $44.80 | 38.06 K | $12.31 M |
| 05/11/2026 | $68.40 | $58.40 (-14.62%) | $68.40 | $58.00 | 11.28 K | $15.63 M |
| 05/08/2026 | $66.40 | $68.00 (2.41%) | $70.00 | $60.80 | 14.28 K | $18.20 M |
| 05/07/2026 | $55.60 | $65.20 (17.27%) | $65.60 | $54.00 | 16.27 K | $17.45 M |
| 05/06/2026 | $51.60 | $56.00 (8.53%) | $58.40 | $50.40 | 13.40 K | $14.98 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.
