5 DAY PERFORMANCE
+62.89%
1 MONTH PERFORMANCE
+27.66%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
-22.82%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
-53.06%
Solo Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.47 | $0.24 (-48.08%) | $0.44 | $0.23 | 6.54 M | $17.93 M |
| 03/11/2025 | $0.68 | $0.66 (-4.16%) | $0.70 | $0.64 | 280,084 | $38.35 M |
| 03/10/2025 | $0.72 | $0.65 (-9.71%) | $0.72 | $0.65 | 315,725 | $38.06 M |
| 03/07/2025 | $0.70 | $0.71 (0.86%) | $0.73 | $0.67 | 208,182 | $41.33 M |
| 03/06/2025 | $0.73 | $0.71 (-2.49%) | $0.75 | $0.69 | 470,900 | $41.74 M |
| 03/05/2025 | $0.71 | $0.74 (3.83%) | $0.75 | $0.71 | 146,308 | $43.16 M |
| 03/04/2025 | $0.70 | $0.73 (4.04%) | $0.75 | $0.69 | 158,902 | $42.64 M |
| 03/03/2025 | $0.73 | $0.70 (-4.42%) | $0.74 | $0.69 | 227,518 | $40.85 M |
| 02/28/2025 | $0.75 | $0.75 (-0.52%) | $0.75 | $0.71 | 355,905 | $43.68 M |
| 02/27/2025 | $0.80 | $0.74 (-7.3%) | $0.80 | $0.74 | 568,230 | $43.42 M |
| 02/26/2025 | $0.79 | $0.80 (0.89%) | $0.81 | $0.78 | 140,627 | $46.60 M |
| 02/25/2025 | $0.81 | $0.79 (-3.02%) | $0.84 | $0.79 | 249,215 | $46.26 M |
| 02/24/2025 | $0.84 | $0.84 (0%) | $0.88 | $0.81 | 273,913 | $49.18 M |
| 02/21/2025 | $0.89 | $0.83 (-7.21%) | $0.89 | $0.78 | 910,700 | $48.59 M |
| 02/20/2025 | $0.92 | $0.87 (-5.15%) | $0.92 | $0.86 | 169,696 | $51.09 M |
| 02/19/2025 | $0.95 | $0.89 (-6.53%) | $0.95 | $0.88 | 619,131 | $51.99 M |
| 02/18/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 109,600 | $57.96 M |
| 02/14/2025 | $0.95 | $1.00 (4.87%) | $1.00 | $0.95 | 120,495 | $58.33 M |
| 02/13/2025 | $0.90 | $0.97 (7.56%) | $0.97 | $0.89 | 181,747 | $56.67 M |
| 02/12/2025 | $0.93 | $0.90 (-3.46%) | $0.94 | $0.90 | 272,900 | $52.74 M |
| 02/11/2025 | $0.95 | $0.94 (-1.58%) | $0.97 | $0.93 | 153,420 | $54.74 M |
| 02/10/2025 | $0.93 | $0.96 (3.37%) | $1.00 | $0.89 | 243,600 | $56.28 M |
| 02/07/2025 | $0.92 | $0.91 (-1.32%) | $0.94 | $0.90 | 187,900 | $53.28 M |
| 02/06/2025 | $0.94 | $0.93 (-0.9%) | $0.96 | $0.92 | 166,700 | $54.26 M |
| 02/05/2025 | $0.93 | $0.92 (-1.17%) | $0.96 | $0.91 | 223,800 | $53.82 M |
| 02/04/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.90 | 208,900 | $53.86 M |
| 02/03/2025 | $0.97 | $0.95 (-1.7%) | $0.99 | $0.95 | 127,140 | $55.61 M |
| 01/31/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 322,404 | $57.37 M |
| 01/30/2025 | $1.02 | $1.00 (-2.11%) | $1.03 | $0.99 | 195,525 | $58.46 M |
| 01/29/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 153,403 | $59.72 M |
| 01/28/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 129,900 | $60.89 M |
| 01/27/2025 | $1.02 | $1.04 (1.96%) | $1.08 | $1.02 | 147,904 | $60.89 M |
| 01/24/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 406,901 | $60.89 M |
| 01/23/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 226,802 | $60.89 M |
| 01/22/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 158,500 | $62.06 M |
| 01/21/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 216,954 | $62.64 M |
| 01/17/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 152,037 | $61.47 M |
| 01/16/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 154,575 | $61.47 M |
| 01/15/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 135,702 | $61.47 M |
| 01/14/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 182,500 | $61.47 M |
| 01/13/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 197,529 | $62.06 M |
| 01/10/2025 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 152,281 | $62.06 M |
| 01/08/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 241,855 | $63.23 M |
| 01/07/2025 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.09 | 255,212 | $64.98 M |
| 01/06/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.15 | 200,273 | $67.33 M |
| 01/03/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 387,031 | $67.33 M |
| 01/02/2025 | $1.14 | $1.16 (1.75%) | $1.23 | $1.14 | 301,448 | $67.91 M |
| 12/31/2024 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.10 | 659,000 | $66.74 M |
| 12/30/2024 | $1.08 | $1.15 (6.48%) | $1.18 | $1.08 | 345,308 | $67.33 M |
| 12/27/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.07 | 253,502 | $65.57 M |
| 12/26/2024 | $1.06 | $1.13 (6.6%) | $1.14 | $1.05 | 215,200 | $66.16 M |
| 12/24/2024 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 137,536 | $62.06 M |
| 12/23/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 263,526 | $63.23 M |
| 12/20/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.05 | 423,108 | $63.23 M |
| 12/19/2024 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.03 | 554,130 | $60.30 M |
| 12/18/2024 | $1.14 | $1.06 (-7.02%) | $1.19 | $1.05 | 476,842 | $62.06 M |
| 12/17/2024 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 254,600 | $65.57 M |
| 12/16/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 538,933 | $66.16 M |
| 12/13/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 168,800 | $66.16 M |
| 12/12/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.12 | 479,500 | $65.57 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.
