5 DAY PERFORMANCE
-18.89%
1 MONTH PERFORMANCE
-26.97%
3 MONTH PERFORMANCE
-11.18%
6 MONTH PERFORMANCE
-30.89%
YEAR-TO-DATE PERFORMANCE
-49.09%
1 YEAR PERFORMANCE
-53.24%
a.k.a. Brands Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.77 | $10.61 (-1.49%) | $11.16 | $10.61 | 3.80 K | $113.65 M |
| 12/04/2025 | $10.40 | $11.05 (6.25%) | $11.05 | $10.40 | 4.30 K | $118.36 M |
| 12/03/2025 | $11.76 | $11.20 (-4.76%) | $12.00 | $11.05 | 6.51 K | $119.97 M |
| 12/02/2025 | $13.35 | $11.75 (-11.99%) | $13.35 | $11.52 | 23.82 K | $125.86 M |
| 12/01/2025 | $13.91 | $13.58 (-2.37%) | $14.03 | $13.58 | 1.60 K | $145.46 M |
| 11/28/2025 | $13.44 | $14.22 (5.8%) | $14.22 | $13.44 | 3.91 K | $152.32 M |
| 11/26/2025 | $13.99 | $13.73 (-1.86%) | $14.05 | $13.33 | 3.71 K | $147.07 M |
| 11/25/2025 | $12.77 | $13.88 (8.69%) | $14.39 | $12.77 | 19.64 K | $148.68 M |
| 11/24/2025 | $12.76 | $12.88 (0.94%) | $13.43 | $12.60 | 6.60 K | $137.96 M |
| 11/21/2025 | $13.17 | $13.20 (0.23%) | $13.29 | $12.30 | 5.92 K | $141.39 M |
| 11/20/2025 | $12.52 | $12.97 (3.59%) | $12.98 | $12.33 | 3.81 K | $138.93 M |
| 11/19/2025 | $12.13 | $12.46 (2.72%) | $12.47 | $12.04 | 6.00 K | $133.46 M |
| 11/18/2025 | $12.18 | $12.35 (1.4%) | $12.40 | $11.52 | 11.60 K | $132.29 M |
| 11/17/2025 | $12.21 | $12.18 (-0.25%) | $12.60 | $12.16 | 4.13 K | $130.47 M |
| 11/14/2025 | $12.68 | $12.76 (0.63%) | $13.49 | $12.47 | 7.00 K | $136.68 M |
| 11/13/2025 | $12.46 | $12.50 (0.32%) | $12.70 | $12.46 | 4.80 K | $133.89 M |
| 11/12/2025 | $13.70 | $12.46 (-9.05%) | $13.70 | $12.28 | 31.41 K | $133.46 M |
| 11/11/2025 | $13.46 | $13.95 (3.64%) | $14.24 | $13.00 | 21.40 K | $149.42 M |
| 11/10/2025 | $13.34 | $13.65 (2.32%) | $13.65 | $12.49 | 20.53 K | $146.21 M |
| 11/07/2025 | $12.19 | $13.05 (7.05%) | $13.49 | $11.74 | 14.22 K | $139.78 M |
| 11/06/2025 | $11.40 | $12.63 (10.79%) | $13.04 | $11.00 | 17.32 K | $135.29 M |
| 11/05/2025 | $11.50 | $12.60 (9.57%) | $12.99 | $11.50 | 14.00 K | $134.96 M |
| 11/04/2025 | $11.65 | $12.11 (3.95%) | $12.85 | $11.65 | 15.63 K | $129.72 M |
| 11/03/2025 | $12.55 | $11.85 (-5.58%) | $12.86 | $11.50 | 39.20 K | $126.93 M |
| 10/31/2025 | $13.32 | $12.57 (-5.63%) | $13.37 | $12.52 | 12.20 K | $134.64 M |
| 10/30/2025 | $13.31 | $13.04 (-2.03%) | $13.55 | $13.00 | 13.50 K | $139.68 M |
| 10/29/2025 | $13.81 | $13.68 (-0.94%) | $14.02 | $13.68 | 5.72 K | $146.53 M |
| 10/28/2025 | $13.80 | $13.85 (0.36%) | $14.00 | $13.49 | 11.53 K | $148.35 M |
| 10/27/2025 | $14.19 | $13.80 (-2.75%) | $15.38 | $13.57 | 28.04 K | $147.82 M |
| 10/24/2025 | $13.59 | $14.50 (6.7%) | $15.00 | $13.26 | 33.16 K | $155.32 M |
| 10/23/2025 | $13.60 | $13.27 (-2.43%) | $13.60 | $13.00 | 7.53 K | $142.14 M |
| 10/22/2025 | $14.10 | $13.81 (-2.06%) | $14.10 | $13.50 | 12.40 K | $147.93 M |
| 10/21/2025 | $13.19 | $14.24 (7.96%) | $14.64 | $13.11 | 30.50 K | $152.53 M |
| 10/20/2025 | $13.50 | $13.50 (0%) | $14.69 | $12.86 | 33.14 K | $144.60 M |
| 10/17/2025 | $13.12 | $14.90 (13.57%) | $16.38 | $13.12 | 137.34 K | $159.60 M |
| 10/16/2025 | $12.42 | $12.86 (3.54%) | $13.29 | $12.42 | 15.40 K | $137.75 M |
| 10/15/2025 | $11.99 | $12.70 (5.92%) | $12.89 | $11.60 | 56.94 K | $136.04 M |
| 10/14/2025 | $14.50 | $14.46 (-0.28%) | $14.96 | $13.50 | 335.20 K | $154.89 M |
| 10/13/2025 | $9.57 | $10.43 (8.99%) | $10.99 | $8.90 | 508.40 K | $111.72 M |
| 10/10/2025 | $9.23 | $9.20 (-0.33%) | $9.23 | $9.20 | 500 | $98.55 M |
| 10/09/2025 | $9.76 | $9.25 (-5.23%) | $9.78 | $9.24 | 4.80 K | $99.08 M |
| 10/08/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 700 | $102.83 M |
| 10/07/2025 | $9.67 | $9.42 (-2.59%) | $10.00 | $9.42 | 7.59 K | $100.90 M |
| 10/06/2025 | $9.79 | $10.15 (3.68%) | $10.15 | $9.79 | 5.93 K | $108.72 M |
| 10/03/2025 | $9.84 | $9.74 (-1.02%) | $10.00 | $9.74 | 5.93 K | $104.33 M |
| 10/02/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 500 | $104.33 M |
| 10/01/2025 | $9.50 | $9.65 (1.58%) | $9.65 | $9.50 | 1.54 K | $103.37 M |
| 09/30/2025 | $9.79 | $9.65 (-1.43%) | $9.79 | $9.50 | 6.80 K | $103.37 M |
| 09/29/2025 | $9.38 | $9.71 (3.52%) | $10.20 | $9.31 | 3.90 K | $104.01 M |
| 09/26/2025 | $9.80 | $10.10 (3.06%) | $10.30 | $9.34 | 12.13 K | $108.19 M |
| 09/25/2025 | $10.00 | $9.98 (-0.2%) | $10.40 | $9.66 | 4.70 K | $106.90 M |
| 09/24/2025 | $10.18 | $9.82 (-3.54%) | $10.58 | $9.65 | 6.10 K | $105.19 M |
| 09/23/2025 | $10.20 | $10.47 (2.65%) | $10.47 | $10.20 | 1.42 K | $112.15 M |
| 09/22/2025 | $10.27 | $10.53 (2.53%) | $10.76 | $10.27 | 2.20 K | $112.79 M |
| 09/19/2025 | $10.89 | $10.35 (-4.96%) | $10.89 | $10.35 | 1.60 K | $110.86 M |
| 09/18/2025 | $10.24 | $10.90 (6.45%) | $10.90 | $10.24 | 1.20 K | $116.75 M |
| 09/17/2025 | $10.94 | $10.20 (-6.76%) | $10.94 | $10.20 | 1.93 K | $109.26 M |
| 09/16/2025 | $10.85 | $10.84 (-0.09%) | $10.85 | $10.37 | 3.40 K | $116.11 M |
| 09/15/2025 | $10.42 | $10.66 (2.3%) | $10.93 | $10.42 | 1.70 K | $114.18 M |
| 09/12/2025 | $10.81 | $10.53 (-2.59%) | $10.81 | $10.43 | 910 | $112.79 M |
| 09/11/2025 | $10.36 | $10.47 (1.06%) | $10.61 | $10.36 | 5.13 K | $112.15 M |
| 09/10/2025 | $10.02 | $10.56 (5.39%) | $10.56 | $10.02 | 2.10 K | $113.11 M |
| 09/09/2025 | $10.04 | $10.36 (3.19%) | $10.36 | $10.04 | 600 | $110.97 M |
| 09/08/2025 | $10.47 | $10.01 (-4.39%) | $10.60 | $10.01 | 12.70 K | $107.22 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.
