5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
+33.20%
a.k.a. Brands Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.26 | $10.99 (7.12%) | $11.08 | $10.26 | 9.22 K | $119.13 M |
| 05/05/2026 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 308 | $121.28 M |
| 05/04/2026 | $10.65 | $11.28 (5.92%) | $11.28 | $10.65 | 1.00 K | $121.28 M |
| 05/01/2026 | $10.84 | $10.55 (-2.68%) | $10.84 | $10.55 | 1.90 K | $113.43 M |
| 04/30/2026 | $10.71 | $10.84 (1.21%) | $11.20 | $10.71 | 1.10 K | $116.55 M |
| 04/29/2026 | $10.73 | $10.63 (-0.93%) | $11.21 | $10.10 | 4.11 K | $114.29 M |
| 04/28/2026 | $10.62 | $10.59 (-0.28%) | $11.08 | $10.28 | 4.31 K | $113.86 M |
| 04/27/2026 | $10.74 | $11.00 (2.42%) | $11.00 | $10.74 | 2.62 K | $118.27 M |
| 04/24/2026 | $10.90 | $11.15 (2.29%) | $11.15 | $10.90 | 4.20 K | $119.88 M |
| 04/23/2026 | $11.16 | $11.00 (-1.43%) | $11.33 | $10.70 | 2.51 K | $118.27 M |
| 04/22/2026 | $11.12 | $11.01 (-0.99%) | $11.37 | $10.71 | 5.90 K | $118.38 M |
| 04/21/2026 | $10.65 | $10.99 (3.19%) | $11.33 | $10.46 | 2.21 K | $118.16 M |
| 04/20/2026 | $10.41 | $10.74 (3.17%) | $10.74 | $10.41 | 1.10 K | $115.47 M |
| 04/17/2026 | $10.33 | $10.76 (4.16%) | $11.35 | $10.33 | 9.40 K | $115.69 M |
| 04/16/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 35 | $111.17 M |
| 04/15/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 600 | $111.17 M |
| 04/14/2026 | $9.78 | $9.98 (2.04%) | $10.27 | $9.78 | 3.03 K | $107.30 M |
| 04/13/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 167 | $114.51 M |
| 04/10/2026 | $11.09 | $10.65 (-3.97%) | $11.09 | $10.65 | 1.60 K | $114.51 M |
| 04/09/2026 | $10.45 | $10.78 (3.16%) | $11.14 | $10.39 | 4.10 K | $115.91 M |
| 04/08/2026 | $10.81 | $10.00 (-7.49%) | $10.81 | $9.71 | 18.54 K | $107.52 M |
| 04/07/2026 | $10.11 | $9.80 (-3.07%) | $10.11 | $9.80 | 3.43 K | $105.37 M |
| 04/06/2026 | $10.11 | $10.00 (-1.09%) | $10.11 | $9.83 | 4.00 K | $107.52 M |
| 04/02/2026 | $9.80 | $10.49 (7.04%) | $10.49 | $9.80 | 2.80 K | $112.79 M |
| 04/01/2026 | $10.64 | $10.10 (-5.08%) | $10.70 | $10.00 | 4.10 K | $108.59 M |
| 03/31/2026 | $9.69 | $10.31 (6.4%) | $10.46 | $9.69 | 1.22 K | $110.85 M |
| 03/30/2026 | $10.15 | $9.65 (-4.93%) | $10.50 | $9.65 | 834 | $103.76 M |
| 03/27/2026 | $10.24 | $9.98 (-2.54%) | $10.24 | $9.79 | 3.40 K | $107.30 M |
| 03/26/2026 | $9.65 | $9.83 (1.87%) | $10.42 | $9.65 | 1.92 K | $105.69 M |
| 03/25/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 48 | $103.76 M |
| 03/24/2026 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 1.45 K | $103.76 M |
| 03/23/2026 | $9.07 | $9.53 (5.07%) | $9.53 | $8.63 | 2.30 K | $102.47 M |
| 03/20/2026 | $9.00 | $9.15 (1.67%) | $9.15 | $9.00 | 4.63 K | $98.38 M |
| 03/19/2026 | $9.00 | $8.99 (-0.11%) | $9.00 | $8.60 | 1.12 K | $96.66 M |
| 03/18/2026 | $10.53 | $9.00 (-14.53%) | $10.53 | $8.97 | 2.80 K | $96.77 M |
| 03/17/2026 | $9.21 | $9.64 (4.67%) | $9.64 | $9.21 | 2.30 K | $103.65 M |
| 03/16/2026 | $9.10 | $9.32 (2.42%) | $9.32 | $9.09 | 7.90 K | $100.21 M |
| 03/13/2026 | $9.30 | $9.15 (-1.61%) | $9.30 | $8.94 | 5.71 K | $98.38 M |
| 03/12/2026 | $9.40 | $9.10 (-3.19%) | $9.50 | $8.88 | 24.41 K | $97.84 M |
| 03/11/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 400 | $106.44 M |
| 03/10/2026 | $8.91 | $9.87 (10.77%) | $9.87 | $8.91 | 6.62 K | $106.12 M |
| 03/09/2026 | $9.55 | $9.82 (2.83%) | $9.84 | $9.55 | 927 | $105.58 M |
| 03/06/2026 | $10.00 | $9.77 (-2.3%) | $10.30 | $9.55 | 10.12 K | $105.05 M |
| 03/05/2026 | $10.00 | $10.30 (3%) | $10.30 | $10.00 | 1.50 K | $110.74 M |
| 03/04/2026 | $10.43 | $10.30 (-1.25%) | $10.43 | $10.30 | 3.12 K | $110.74 M |
| 03/03/2026 | $10.15 | $10.11 (-0.39%) | $10.35 | $10.11 | 932 | $108.70 M |
| 03/02/2026 | $10.00 | $10.41 (4.1%) | $10.41 | $10.00 | 618 | $111.93 M |
| 02/27/2026 | $10.17 | $10.01 (-1.57%) | $10.45 | $10.01 | 2.21 K | $107.55 M |
| 02/26/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 1.02 K | $112.07 M |
| 02/25/2026 | $10.11 | $10.49 (3.76%) | $10.71 | $10.01 | 2.20 K | $112.71 M |
| 02/24/2026 | $10.89 | $10.74 (-1.38%) | $11.05 | $10.52 | 2.60 K | $115.40 M |
| 02/23/2026 | $10.86 | $11.02 (1.47%) | $11.02 | $10.86 | 700 | $118.41 M |
| 02/20/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 112 | $115.61 M |
| 02/19/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 402 | $115.61 M |
| 02/18/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 600 | $115.61 M |
| 02/17/2026 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 447 | $119.37 M |
| 02/13/2026 | $10.99 | $11.11 (1.09%) | $11.11 | $10.95 | 1.10 K | $119.37 M |
| 02/12/2026 | $10.73 | $10.75 (0.19%) | $10.86 | $10.73 | 1.44 K | $115.40 M |
| 02/11/2026 | $10.53 | $10.75 (2.09%) | $10.75 | $10.53 | 2.31 K | $115.51 M |
| 02/10/2026 | $10.85 | $10.52 (-3.04%) | $10.85 | $10.52 | 1.50 K | $113.03 M |
| 02/09/2026 | $11.00 | $11.31 (2.82%) | $11.31 | $11.00 | 1.54 K | $121.52 M |
| 02/06/2026 | $10.42 | $10.59 (1.63%) | $10.75 | $10.42 | 1.30 K | $113.79 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.
