Skip to main content

Digital Brands Group Inc (NQ: DBGI )

0.1598 -0.0152 (-8.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 0.1697 0.1697 0.1450 0.1598 13,583,952 -0.02(-8.69%)
Oct 11, 2024 0.1788 0.1850 0.1661 0.1750 668,126 -0.01(-2.78%)
Oct 10, 2024 0.1916 0.2010 0.1720 0.1800 676,435 -0.01(-6.64%)
Oct 09, 2024 0.2100 0.2100 0.1717 0.1928 1,090,159 -0.01(-5.95%)
Oct 08, 2024 0.2331 0.2377 0.1801 0.2050 3,779,053 -0.08(-27.56%)
Oct 07, 2024 0.3100 0.3590 0.2800 0.2830 8,277,701 -0.02(-5.35%)
Oct 04, 2024 0.3200 0.3200 0.2630 0.2990 881,774 -0.01(-3.77%)
Oct 03, 2024 0.3200 0.3270 0.2901 0.3107 145,390 -0.01(-2.91%)
Oct 02, 2024 0.3300 0.3400 0.2612 0.3200 317,376 -0.01(-3.99%)
Oct 01, 2024 0.3357 0.3636 0.3211 0.3333 64,316 -0.00(-0.71%)
Sep 30, 2024 0.3500 0.3584 0.3201 0.3357 189,824 -0.01(-3.98%)
Sep 27, 2024 0.3199 0.4100 0.3199 0.3496 527,196 +0.03(+9.25%)
Sep 26, 2024 0.4178 0.4178 0.3000 0.3200 821,884 -0.08(-20.00%)
Sep 25, 2024 0.5100 0.5178 0.3880 0.4000 506,828 -0.11(-21.40%)
Sep 24, 2024 0.5270 0.5419 0.4950 0.5089 74,086 -0.01(-1.09%)
Sep 23, 2024 0.4986 0.5250 0.4850 0.5145 60,806 +0.01(+2.90%)
Sep 20, 2024 0.5300 0.5302 0.4855 0.5000 97,088 -0.01(-1.96%)
Sep 19, 2024 0.4940 0.5330 0.4700 0.5100 182,277 +0.02(+4.23%)
Sep 18, 2024 0.4910 0.5107 0.4705 0.4893 77,890 -0.01(-1.77%)
Sep 17, 2024 0.5100 0.5200 0.4707 0.4981 88,900 -0.00(-0.38%)
Sep 16, 2024 0.5600 0.5731 0.4604 0.5000 241,433 -0.06(-10.39%)
Sep 13, 2024 0.5054 0.5770 0.5053 0.5580 603,700 +0.05(+9.41%)
Sep 12, 2024 0.5900 0.6166 0.4703 0.5100 444,070 -0.11(-18.20%)
Sep 11, 2024 0.6150 0.6554 0.6111 0.6235 173,788 -0.01(-1.06%)
Sep 10, 2024 0.7200 0.7200 0.6020 0.6302 200,055 -0.10(-13.12%)
Sep 09, 2024 0.8534 0.9095 0.6650 0.7254 466,946 -0.20(-21.82%)
Sep 06, 2024 0.8900 1.050 0.8745 0.9278 794,771 +0.08(+9.02%)
Sep 05, 2024 0.8400 0.8510 0.8100 0.8510 14,989 +0.01(+1.31%)
Sep 04, 2024 0.8000 0.8800 0.8000 0.8400 63,565 +0.00(+0.48%)
Sep 03, 2024 0.8800 0.8800 0.7930 0.8360 68,017 -0.04(-5.00%)
Aug 30, 2024 0.8000 0.8899 0.8000 0.8800 56,282 +0.08(+10.34%)
Aug 29, 2024 0.7613 0.8000 0.7300 0.7975 24,252 +0.02(+2.15%)
Aug 28, 2024 0.8000 0.8400 0.7807 0.7807 40,027 -0.05(-5.94%)
Aug 27, 2024 0.7200 0.8700 0.6608 0.8300 399,629 +0.10(+12.94%)
Aug 26, 2024 0.8100 0.8452 0.6433 0.7349 243,592 -0.07(-8.14%)
Aug 23, 2024 0.8800 0.8805 0.8000 0.8000 121,805 -0.10(-11.50%)
Aug 22, 2024 0.8812 0.9200 0.8482 0.9040 26,391 -0.02(-2.09%)
Aug 21, 2024 0.9000 0.9600 0.8800 0.9233 47,327 +0.02(+2.59%)
Aug 20, 2024 0.9635 1.071 0.8456 0.9000 129,814 -0.19(-17.43%)
Aug 19, 2024 1.040 1.120 1.020 1.090 411,946 +0.06(+5.31%)
Aug 16, 2024 1.045 1.140 0.9841 1.035 102,376 +0.01(+0.83%)
Aug 15, 2024 1.010 1.050 0.9990 1.026 39,608 +0.01(+1.42%)
Aug 14, 2024 1.080 1.120 0.9516 1.012 37,414 -0.01(-0.77%)
Aug 13, 2024 1.100 1.100 1.000 1.020 56,116 -0.00(-0.49%)
Aug 12, 2024 1.060 1.139 0.9700 1.025 54,875 -0.04(-3.30%)
Aug 09, 2024 0.9900 1.090 0.8570 1.060 88,210 +0.07(+7.02%)
Aug 08, 2024 1.050 1.050 0.9329 0.9905 115,005 -0.05(-4.76%)
Aug 07, 2024 1.095 1.095 1.010 1.040 43,228 -0.03(-2.80%)
Aug 06, 2024 1.070 1.155 1.030 1.070 85,837 -0.01(-0.93%)
Aug 05, 2024 1.110 1.110 1.012 1.080 74,492 -0.09(-7.69%)
Aug 02, 2024 1.130 1.230 1.130 1.170 77,918 +0.01(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.