5 DAY PERFORMANCE
-12.87%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-19.04%
a.k.a. Brands Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
