5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-8.72%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+8.74%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-3.86%
a.k.a. Brands Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.13 | $10.90 (7.6%) | $10.90 | $10.12 | 11.20 K | $118.88 M |
| 09/17/2026 | $10.84 | $10.42 (-3.87%) | $10.84 | $10.11 | 3.30 K | $113.65 M |
| 09/16/2026 | $10.87 | $10.41 (-4.23%) | $10.87 | $10.41 | 1.80 K | $113.54 M |
| 09/15/2026 | $10.58 | $10.86 (2.65%) | $10.86 | $10.58 | 1.21 K | $118.44 M |
| 09/14/2026 | $10.62 | $10.89 (2.54%) | $10.90 | $10.31 | 5.81 K | $118.77 M |
| 09/11/2026 | $10.80 | $10.87 (0.65%) | $10.90 | $10.80 | 2.10 K | $118.55 M |
| 09/10/2026 | $10.52 | $10.92 (3.8%) | $10.93 | $10.51 | 4.85 K | $119.10 M |
| 09/09/2026 | $10.34 | $10.42 (0.77%) | $10.50 | $10.34 | 6.30 K | $113.65 M |
| 09/08/2026 | $10.60 | $10.73 (1.23%) | $10.93 | $10.37 | 4.54 K | $117.03 M |
| 09/04/2026 | $11.02 | $10.96 (-0.54%) | $11.36 | $10.29 | 2.15 K | $119.54 M |
| 09/03/2026 | $11.21 | $11.16 (-0.45%) | $11.64 | $11.16 | 1.70 K | $121.72 M |
| 09/02/2026 | $10.62 | $10.92 (2.82%) | $10.99 | $10.62 | 2.80 K | $119.10 M |
| 09/01/2026 | $10.65 | $10.50 (-1.41%) | $10.65 | $10.46 | 2.61 K | $114.52 M |
| 08/31/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 3.90 K | $114.08 M |
| 08/28/2026 | $10.50 | $10.60 (0.95%) | $10.74 | $10.50 | 3.60 K | $115.61 M |
| 08/27/2026 | $10.46 | $10.56 (0.96%) | $10.82 | $10.46 | 1.81 K | $115.17 M |
| 08/26/2026 | $10.41 | $10.66 (2.4%) | $10.96 | $10.41 | 7.55 K | $116.26 M |
| 08/25/2026 | $10.85 | $10.41 (-4.06%) | $10.95 | $10.41 | 4.30 K | $113.54 M |
| 08/24/2026 | $10.62 | $10.90 (2.64%) | $10.90 | $10.62 | 4.79 K | $118.88 M |
| 08/21/2026 | $10.48 | $10.90 (4.01%) | $10.90 | $10.48 | 500 | $118.88 M |
| 08/20/2026 | $10.65 | $10.71 (0.56%) | $11.68 | $10.65 | 4.14 K | $116.81 M |
| 08/19/2026 | $10.60 | $10.65 (0.47%) | $10.83 | $10.31 | 11.90 K | $116.15 M |
| 08/18/2026 | $10.26 | $10.65 (3.8%) | $10.88 | $10.26 | 2.80 K | $116.15 M |
| 08/17/2026 | $10.51 | $10.51 (0%) | $10.98 | $10.09 | 11.12 K | $114.63 M |
| 08/14/2026 | $10.64 | $10.88 (2.26%) | $10.88 | $10.64 | 1.82 K | $118.66 M |
| 08/13/2026 | $10.90 | $10.73 (-1.56%) | $10.90 | $10.73 | 1.70 K | $117.03 M |
| 08/12/2026 | $10.35 | $10.99 (6.18%) | $10.99 | $10.35 | 14.80 K | $119.86 M |
| 08/11/2026 | $10.74 | $10.60 (-1.3%) | $11.00 | $10.59 | 4.83 K | $115.61 M |
| 08/10/2026 | $10.98 | $11.10 (1.09%) | $11.10 | $10.81 | 7.61 K | $121.06 M |
| 08/07/2026 | $10.91 | $10.99 (0.73%) | $10.99 | $10.91 | 1.03 K | $119.86 M |
| 08/06/2026 | $10.22 | $10.86 (6.26%) | $10.99 | $10.22 | 4.34 K | $118.44 M |
| 08/05/2026 | $11.42 | $11.31 (-0.96%) | $11.90 | $11.31 | 5.84 K | $123.35 M |
| 08/04/2026 | $11.41 | $11.05 (-3.16%) | $11.41 | $11.05 | 612 | $120.52 M |
| 08/03/2026 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 503 | $124.55 M |
| 07/31/2026 | $11.05 | $11.42 (3.35%) | $11.42 | $10.72 | 600 | $123.43 M |
| 07/30/2026 | $10.97 | $11.00 (0.27%) | $11.00 | $10.97 | 1.30 K | $118.89 M |
| 07/29/2026 | $11.17 | $11.00 (-1.52%) | $11.17 | $10.90 | 3.90 K | $118.89 M |
| 07/28/2026 | $11.19 | $11.00 (-1.7%) | $11.99 | $10.71 | 3.93 K | $118.89 M |
| 07/27/2026 | $11.40 | $11.02 (-3.33%) | $11.40 | $10.97 | 1.70 K | $119.10 M |
| 07/24/2026 | $10.18 | $10.97 (7.76%) | $10.97 | $10.18 | 2.20 K | $118.56 M |
| 07/23/2026 | $10.98 | $11.00 (0.18%) | $11.00 | $10.98 | 1.50 K | $118.89 M |
| 07/22/2026 | $10.99 | $11.00 (0.09%) | $11.00 | $10.99 | 1.83 K | $118.89 M |
| 07/21/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 600 | $119.97 M |
| 07/20/2026 | $11.00 | $11.10 (0.91%) | $11.10 | $10.80 | 5.71 K | $119.97 M |
| 07/17/2026 | $11.01 | $11.01 (0%) | $11.29 | $10.86 | 3.84 K | $119.00 M |
| 07/16/2026 | $10.66 | $10.77 (1.03%) | $10.77 | $10.66 | 725 | $116.40 M |
| 07/15/2026 | $10.79 | $10.98 (1.76%) | $11.04 | $10.79 | 1.34 K | $118.67 M |
| 07/14/2026 | $11.53 | $11.03 (-4.34%) | $11.57 | $10.99 | 3.30 K | $119.21 M |
| 07/13/2026 | $11.35 | $11.18 (-1.5%) | $11.93 | $10.86 | 7.60 K | $120.83 M |
| 07/10/2026 | $11.35 | $11.18 (-1.5%) | $11.35 | $11.01 | 718 | $120.83 M |
| 07/09/2026 | $11.27 | $11.34 (0.62%) | $11.54 | $10.95 | 1.83 K | $122.56 M |
| 07/08/2026 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 603 | $121.16 M |
| 07/07/2026 | $10.95 | $11.14 (1.74%) | $11.14 | $10.76 | 2.93 K | $120.40 M |
| 07/06/2026 | $11.00 | $10.79 (-1.91%) | $11.31 | $10.79 | 2.80 K | $116.62 M |
| 07/02/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 292 | $121.05 M |
| 07/01/2026 | $10.86 | $11.20 (3.13%) | $11.25 | $10.86 | 1.94 K | $121.05 M |
| 06/30/2026 | $10.80 | $10.71 (-0.83%) | $11.34 | $10.71 | 3.50 K | $115.75 M |
| 06/29/2026 | $11.00 | $10.56 (-4%) | $11.50 | $10.50 | 5.98 K | $114.13 M |
| 06/26/2026 | $9.80 | $10.48 (6.94%) | $10.48 | $9.71 | 2.80 K | $113.27 M |
| 06/25/2026 | $9.41 | $9.75 (3.61%) | $9.75 | $8.86 | 5.45 K | $105.38 M |
| 06/24/2026 | $9.26 | $9.28 (0.22%) | $9.32 | $9.05 | 1.50 K | $100.30 M |
| 06/23/2026 | $9.36 | $9.10 (-2.78%) | $9.50 | $9.10 | 1.70 K | $98.35 M |
| 06/22/2026 | $9.34 | $9.25 (-0.96%) | $9.45 | $9.02 | 17.70 K | $99.97 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.
