5 DAY PERFORMANCE
+38.13%
1 MONTH PERFORMANCE
+78.07%
3 MONTH PERFORMANCE
+16.38%
6 MONTH PERFORMANCE
-17.89%
YEAR-TO-DATE PERFORMANCE
+22.15%
1 YEAR PERFORMANCE
+184.23%
Solo Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.65 | $5.24 (12.69%) | $5.24 | $4.65 | 56 | $9.07 M |
| 05/05/2026 | $5.20 | $4.95 (-4.81%) | $5.20 | $4.95 | 400 | $8.57 M |
| 05/04/2026 | $4.99 | $4.81 (-3.61%) | $5.59 | $4.81 | 1.70 K | $8.33 M |
| 05/01/2026 | $5.15 | $5.35 (3.88%) | $5.35 | $4.91 | 1.00 K | $9.26 M |
| 04/30/2026 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 1.20 K | $8.66 M |
| 04/29/2026 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.80 | 500 | $8.31 M |
| 04/28/2026 | $4.88 | $5.35 (9.63%) | $5.35 | $4.88 | 7.20 K | $9.26 M |
| 04/27/2026 | $4.65 | $4.85 (4.3%) | $4.95 | $4.65 | 4.00 K | $8.40 M |
| 04/24/2026 | $4.85 | $4.80 (-1.03%) | $4.85 | $4.75 | 2.70 K | $8.31 M |
| 04/23/2026 | $5.07 | $4.75 (-6.31%) | $5.07 | $4.21 | 17.50 K | $8.22 M |
| 04/22/2026 | $4.76 | $5.40 (13.45%) | $5.40 | $4.75 | 4.70 K | $9.35 M |
| 04/21/2026 | $4.56 | $4.80 (5.26%) | $5.30 | $4.56 | 13.30 K | $8.31 M |
| 04/20/2026 | $5.30 | $4.50 (-15.09%) | $5.30 | $4.50 | 5.90 K | $7.79 M |
| 04/17/2026 | $5.25 | $5.40 (2.86%) | $5.98 | $5.15 | 5.70 K | $9.35 M |
| 04/16/2026 | $6.25 | $5.47 (-12.48%) | $6.25 | $5.00 | 8.90 K | $9.47 M |
| 04/15/2026 | $6.00 | $6.15 (2.5%) | $7.24 | $5.90 | 29.80 K | $10.65 M |
| 04/14/2026 | $4.03 | $7.03 (74.44%) | $7.09 | $4.03 | 42.40 K | $12.17 M |
| 04/13/2026 | $5.00 | $5.20 (4%) | $5.50 | $3.91 | 23.20 K | $9.00 M |
| 04/10/2026 | $3.86 | $5.56 (44.04%) | $5.65 | $3.85 | 26.40 K | $9.62 M |
| 04/09/2026 | $4.17 | $3.86 (-7.43%) | $4.17 | $3.85 | 5.10 K | $6.68 M |
| 04/08/2026 | $3.42 | $3.83 (11.99%) | $4.00 | $3.42 | 22.80 K | $6.63 M |
| 04/07/2026 | $4.15 | $3.34 (-19.52%) | $4.50 | $3.24 | 80.90 K | $5.78 M |
| 04/06/2026 | $3.35 | $4.15 (23.88%) | $4.20 | $3.20 | 35.60 K | $7.18 M |
| 04/02/2026 | $3.67 | $3.61 (-1.63%) | $3.83 | $3.44 | 65.00 K | $6.25 M |
| 04/01/2026 | $3.70 | $3.80 (2.7%) | $3.91 | $3.70 | 26.92 K | $6.58 M |
| 03/31/2026 | $3.96 | $3.76 (-5.05%) | $4.17 | $3.60 | 45.30 K | $6.51 M |
| 03/30/2026 | $4.15 | $3.68 (-11.33%) | $4.89 | $3.46 | 128.94 K | $6.37 M |
| 03/27/2026 | $3.63 | $4.28 (17.91%) | $4.45 | $3.21 | 79.84 K | $7.41 M |
| 03/26/2026 | $3.58 | $3.30 (-7.82%) | $3.87 | $3.28 | 42.19 K | $5.71 M |
| 03/25/2026 | $3.17 | $3.62 (14.2%) | $3.92 | $3.04 | 123.22 K | $6.27 M |
| 03/24/2026 | $3.51 | $3.21 (-8.55%) | $3.76 | $3.16 | 32.24 K | $5.56 M |
| 03/23/2026 | $4.11 | $3.53 (-14.11%) | $4.11 | $3.50 | 85.44 K | $6.11 M |
| 03/20/2026 | $4.22 | $4.04 (-4.27%) | $4.29 | $3.30 | 110.14 K | $6.99 M |
| 03/19/2026 | $4.80 | $4.26 (-11.25%) | $5.35 | $4.06 | 350.10 K | $7.37 M |
| 03/18/2026 | $7.15 | $7.60 (6.29%) | $8.17 | $7.15 | 266.63 K | $13.16 M |
| 03/17/2026 | $6.89 | $7.13 (3.48%) | $7.60 | $6.89 | 25.20 K | $12.34 M |
| 03/16/2026 | $6.95 | $7.01 (0.86%) | $7.08 | $6.58 | 15.00 K | $12.13 M |
| 03/13/2026 | $6.80 | $6.73 (-1.03%) | $7.05 | $6.65 | 9.60 K | $10.96 M |
| 03/12/2026 | $6.94 | $6.93 (-0.14%) | $7.12 | $6.70 | 11.00 K | $11.29 M |
| 03/11/2026 | $7.21 | $6.97 (-3.33%) | $7.53 | $6.75 | 19.01 K | $11.35 M |
| 03/10/2026 | $7.35 | $7.41 (0.82%) | $7.79 | $7.20 | 77.90 K | $12.07 M |
| 03/09/2026 | $7.25 | $7.35 (1.38%) | $7.35 | $6.67 | 11.90 K | $11.97 M |
| 03/06/2026 | $6.85 | $7.33 (7.01%) | $7.39 | $6.84 | 36.55 K | $11.94 M |
| 03/05/2026 | $6.70 | $7.00 (4.48%) | $7.28 | $6.65 | 48.00 K | $11.40 M |
| 03/04/2026 | $6.65 | $6.76 (1.65%) | $6.76 | $6.22 | 10.70 K | $11.01 M |
| 03/03/2026 | $6.86 | $6.62 (-3.5%) | $6.86 | $6.60 | 6.87 K | $10.78 M |
| 03/02/2026 | $6.80 | $6.86 (0.88%) | $7.25 | $6.48 | 13.56 K | $11.17 M |
| 02/27/2026 | $7.25 | $7.16 (-1.24%) | $7.25 | $7.00 | 82.30 K | $11.66 M |
| 02/26/2026 | $7.45 | $7.31 (-1.88%) | $7.50 | $7.28 | 14.43 K | $11.91 M |
| 02/25/2026 | $6.68 | $7.75 (16.02%) | $8.63 | $6.35 | 55.34 K | $12.62 M |
| 02/24/2026 | $6.48 | $6.49 (0.15%) | $6.55 | $6.33 | 13.50 K | $10.57 M |
| 02/23/2026 | $6.76 | $6.50 (-3.85%) | $6.85 | $6.40 | 6.05 K | $10.59 M |
| 02/20/2026 | $6.21 | $6.83 (9.98%) | $6.89 | $6.10 | 15.63 K | $11.13 M |
| 02/19/2026 | $6.75 | $6.34 (-6.07%) | $6.75 | $6.31 | 3.20 K | $10.33 M |
| 02/18/2026 | $7.07 | $6.75 (-4.53%) | $7.45 | $6.51 | 23.50 K | $11.00 M |
| 02/17/2026 | $7.70 | $7.28 (-5.45%) | $7.73 | $7.02 | 13.80 K | $11.86 M |
| 02/13/2026 | $7.14 | $7.92 (10.92%) | $7.98 | $6.80 | 19.35 K | $12.90 M |
| 02/12/2026 | $6.75 | $7.22 (6.96%) | $7.22 | $6.65 | 14.01 K | $11.76 M |
| 02/11/2026 | $6.64 | $6.66 (0.3%) | $6.66 | $6.12 | 16.64 K | $10.85 M |
| 02/10/2026 | $6.14 | $6.49 (5.7%) | $6.54 | $6.10 | 16.80 K | $10.57 M |
| 02/09/2026 | $6.34 | $6.13 (-3.31%) | $6.34 | $6.03 | 10.20 K | $9.99 M |
| 02/06/2026 | $5.76 | $6.35 (10.24%) | $6.38 | $5.76 | 16.90 K | $10.34 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.
