5 DAY PERFORMANCE
+15.83%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-7.10%
a.k.a. Brands Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.34 | $9.25 (-0.96%) | $9.45 | $9.02 | 17.66 K | $99.97 M |
| 06/18/2026 | $8.95 | $9.10 (1.68%) | $9.59 | $8.76 | 13.41 K | $98.35 M |
| 06/17/2026 | $8.59 | $8.59 (0%) | $8.59 | $8.59 | 1.20 K | $92.84 M |
| 06/16/2026 | $8.93 | $8.73 (-2.24%) | $8.93 | $8.73 | 2.50 K | $94.35 M |
| 06/15/2026 | $8.97 | $8.66 (-3.46%) | $8.97 | $8.66 | 1.20 K | $93.60 M |
| 06/12/2026 | $9.18 | $8.80 (-4.14%) | $9.36 | $8.80 | 5.80 K | $95.11 M |
| 06/11/2026 | $9.19 | $8.96 (-2.5%) | $9.19 | $8.80 | 4.55 K | $96.84 M |
| 06/10/2026 | $8.85 | $8.99 (1.58%) | $9.39 | $8.72 | 5.31 K | $97.16 M |
| 06/09/2026 | $9.14 | $8.73 (-4.49%) | $9.82 | $8.73 | 4.83 K | $94.35 M |
| 06/08/2026 | $8.60 | $9.01 (4.77%) | $9.01 | $8.60 | 700 | $97.38 M |
| 06/05/2026 | $8.99 | $8.75 (-2.67%) | $9.19 | $8.42 | 3.51 K | $94.57 M |
| 06/04/2026 | $9.11 | $8.67 (-4.83%) | $9.25 | $8.46 | 24.62 K | $93.70 M |
| 06/03/2026 | $9.53 | $9.46 (-0.73%) | $9.64 | $9.46 | 2.40 K | $102.24 M |
| 06/02/2026 | $9.80 | $9.74 (-0.61%) | $9.90 | $9.74 | 1.10 K | $105.27 M |
| 06/01/2026 | $9.51 | $9.51 (0%) | $10.00 | $9.48 | 4.60 K | $102.78 M |
| 05/29/2026 | $9.40 | $9.45 (0.53%) | $9.50 | $9.25 | 5.80 K | $102.13 M |
| 05/28/2026 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 226 | $105.27 M |
| 05/27/2026 | $9.30 | $9.62 (3.44%) | $9.62 | $9.27 | 2.50 K | $103.97 M |
| 05/26/2026 | $9.83 | $9.31 (-5.29%) | $10.30 | $9.31 | 11.20 K | $100.62 M |
| 05/22/2026 | $10.10 | $9.90 (-1.98%) | $10.10 | $9.90 | 636 | $107.00 M |
| 05/21/2026 | $9.98 | $9.95 (-0.3%) | $10.10 | $9.85 | 1.40 K | $107.54 M |
| 05/20/2026 | $9.96 | $9.82 (-1.41%) | $10.50 | $9.80 | 6.30 K | $106.13 M |
| 05/19/2026 | $9.95 | $9.79 (-1.61%) | $10.10 | $9.79 | 4.20 K | $105.81 M |
| 05/18/2026 | $10.11 | $10.24 (1.29%) | $10.37 | $9.89 | 5.87 K | $110.67 M |
| 05/15/2026 | $10.25 | $9.96 (-2.83%) | $10.74 | $9.96 | 11.73 K | $107.65 M |
| 05/14/2026 | $11.29 | $11.36 (0.62%) | $11.36 | $10.44 | 11.44 K | $122.78 M |
| 05/13/2026 | $12.40 | $11.49 (-7.34%) | $12.40 | $11.25 | 7.54 K | $124.18 M |
| 05/12/2026 | $11.20 | $11.73 (4.73%) | $11.89 | $11.19 | 13.02 K | $126.78 M |
| 05/11/2026 | $11.06 | $11.06 (0%) | $11.06 | $10.85 | 2.93 K | $119.54 M |
| 05/08/2026 | $11.90 | $11.38 (-4.37%) | $11.90 | $11.38 | 3.73 K | $122.99 M |
| 05/07/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 37 | $118.67 M |
| 05/06/2026 | $10.26 | $10.99 (7.12%) | $11.08 | $10.26 | 9.22 K | $118.78 M |
| 05/05/2026 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 308 | $121.91 M |
| 05/04/2026 | $10.65 | $11.28 (5.92%) | $11.28 | $10.65 | 1.00 K | $121.91 M |
| 05/01/2026 | $10.84 | $10.55 (-2.68%) | $10.84 | $10.55 | 1.90 K | $114.02 M |
| 04/30/2026 | $10.71 | $10.84 (1.21%) | $11.20 | $10.71 | 1.10 K | $117.16 M |
| 04/29/2026 | $10.73 | $10.63 (-0.93%) | $11.21 | $10.10 | 4.11 K | $114.89 M |
| 04/28/2026 | $10.62 | $10.59 (-0.28%) | $11.08 | $10.28 | 4.31 K | $114.46 M |
| 04/27/2026 | $10.74 | $11.00 (2.42%) | $11.00 | $10.74 | 2.62 K | $118.89 M |
| 04/24/2026 | $10.90 | $11.15 (2.29%) | $11.15 | $10.90 | 4.20 K | $120.51 M |
| 04/23/2026 | $11.16 | $11.00 (-1.43%) | $11.33 | $10.70 | 2.51 K | $118.89 M |
| 04/22/2026 | $11.12 | $11.01 (-0.99%) | $11.37 | $10.71 | 5.90 K | $119.00 M |
| 04/21/2026 | $10.65 | $10.99 (3.19%) | $11.33 | $10.46 | 2.21 K | $118.78 M |
| 04/20/2026 | $10.41 | $10.74 (3.17%) | $10.74 | $10.41 | 1.10 K | $116.08 M |
| 04/17/2026 | $10.33 | $10.76 (4.16%) | $11.35 | $10.33 | 9.40 K | $116.29 M |
| 04/16/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 35 | $111.75 M |
| 04/15/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 600 | $111.75 M |
| 04/14/2026 | $9.78 | $9.98 (2.04%) | $10.27 | $9.78 | 3.03 K | $107.86 M |
| 04/13/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 167 | $115.10 M |
| 04/10/2026 | $11.09 | $10.65 (-3.97%) | $11.09 | $10.65 | 1.60 K | $115.10 M |
| 04/09/2026 | $10.45 | $10.78 (3.16%) | $11.14 | $10.39 | 4.10 K | $116.51 M |
| 04/08/2026 | $10.81 | $10.00 (-7.49%) | $10.81 | $9.71 | 18.54 K | $108.08 M |
| 04/07/2026 | $10.11 | $9.80 (-3.07%) | $10.11 | $9.80 | 3.43 K | $105.92 M |
| 04/06/2026 | $10.11 | $10.00 (-1.09%) | $10.11 | $9.83 | 4.00 K | $108.08 M |
| 04/02/2026 | $9.80 | $10.49 (7.04%) | $10.49 | $9.80 | 2.80 K | $113.38 M |
| 04/01/2026 | $10.64 | $10.10 (-5.08%) | $10.70 | $10.00 | 4.10 K | $109.16 M |
| 03/31/2026 | $9.69 | $10.31 (6.4%) | $10.46 | $9.69 | 1.22 K | $111.43 M |
| 03/30/2026 | $10.15 | $9.65 (-4.93%) | $10.50 | $9.65 | 834 | $104.30 M |
| 03/27/2026 | $10.24 | $9.98 (-2.54%) | $10.24 | $9.79 | 3.40 K | $107.86 M |
| 03/26/2026 | $9.65 | $9.83 (1.87%) | $10.42 | $9.65 | 1.92 K | $106.24 M |
| 03/25/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 48 | $104.30 M |
| 03/24/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 1.45 K | $104.30 M |
| 03/23/2026 | $9.07 | $9.53 (5.07%) | $9.53 | $8.63 | 2.30 K | $103.00 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.
