5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-9.95%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-17.84%
a.k.a. Brands Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.15 | $10.22 (0.69%) | $10.50 | $10.15 | 1.67 K | $109.07 M |
| 11/03/2026 | $10.04 | $10.04 (0%) | $10.33 | $10.04 | 1.12 K | $109.50 M |
| 11/02/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.20 | 1.51 K | $112.45 M |
| 10/30/2026 | $10.75 | $10.18 (-5.3%) | $10.75 | $9.65 | 4.33 K | $111.03 M |
| 10/29/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 79 | $116.59 M |
| 10/28/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 17 | $116.59 M |
| 10/27/2026 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.69 | 1.60 K | $116.59 M |
| 10/26/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 450 | $116.05 M |
| 10/23/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1.10 K | $115.06 M |
| 10/22/2026 | $10.05 | $10.15 (1%) | $10.81 | $10.05 | 2.44 K | $110.70 M |
| 10/21/2026 | $10.03 | $10.31 (2.79%) | $10.54 | $10.01 | 11.50 K | $112.45 M |
| 10/20/2026 | $10.17 | $10.06 (-1.08%) | $10.47 | $10.06 | 5.70 K | $109.72 M |
| 10/19/2026 | $9.86 | $10.63 (7.81%) | $10.63 | $9.86 | 8.02 K | $115.94 M |
| 10/16/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 900 | $111.57 M |
| 10/15/2026 | $10.38 | $10.18 (-1.93%) | $10.39 | $9.97 | 3.01 K | $111.03 M |
| 10/14/2026 | $10.27 | $10.48 (2.04%) | $10.48 | $10.27 | 840 | $114.30 M |
| 10/13/2026 | $10.12 | $10.28 (1.58%) | $10.72 | $10.12 | 1.13 K | $112.12 M |
| 10/12/2026 | $10.30 | $10.85 (5.34%) | $10.86 | $10.00 | 4.10 K | $118.34 M |
| 10/09/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 31 | $117.35 M |
| 10/08/2026 | $11.15 | $10.76 (-3.5%) | $11.15 | $10.01 | 1.24 K | $117.35 M |
| 10/07/2026 | $10.48 | $10.86 (3.63%) | $10.86 | $10.48 | 844 | $118.44 M |
| 10/06/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 400 | $116.70 M |
| 10/05/2026 | $10.90 | $10.70 (-1.83%) | $10.90 | $10.70 | 913 | $116.70 M |
| 10/02/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 50 | $118.34 M |
| 10/01/2026 | $10.50 | $10.85 (3.33%) | $10.85 | $10.50 | 800 | $118.34 M |
| 09/30/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 412 | $118.66 M |
| 09/29/2026 | $11.00 | $11.00 (0%) | $11.21 | $11.00 | 1.30 K | $119.97 M |
| 09/28/2026 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 602 | $122.37 M |
| 09/25/2026 | $11.20 | $11.22 (0.18%) | $11.24 | $11.20 | 1.24 K | $122.37 M |
| 09/24/2026 | $10.85 | $10.93 (0.74%) | $10.93 | $10.61 | 3.13 K | $119.21 M |
| 09/23/2026 | $10.88 | $10.89 (0.09%) | $11.25 | $10.88 | 3.04 K | $118.77 M |
| 09/22/2026 | $10.53 | $11.00 (4.46%) | $11.00 | $10.53 | 2.20 K | $119.97 M |
| 09/21/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 1.00 K | $116.92 M |
| 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 |
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.
