Digital Brands Group, Inc. - Common Stock (DBGI)
0.4470
-0.5730 (-56.18%)
NASDAQ· Last Trade: May 21st, 5:36 PM EDT
Historical Prices For Digital Brands Group, Inc. - Common Stock (DBGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 1.09 | 1.09 | 0.98 | 1.02 | 585,115 | 1.02 |
| 5/19/2026 | 1.05 | 1.15 | 1.01 | 1.07 | 736,793 | 1.07 |
| 5/18/2026 | 1.16 | 1.27 | 1.00 | 1.03 | 997,318 | 1.03 |
| 5/15/2026 | 1.07 | 1.17 | 1.00 | 1.12 | 628,410 | 1.12 |
| 5/14/2026 | 1.17 | 1.17 | 1.02 | 1.04 | 835,210 | 1.04 |
| 5/13/2026 | 1.17 | 1.24 | 1.12 | 1.14 | 622,776 | 1.14 |
| 5/12/2026 | 1.48 | 1.48 | 1.11 | 1.15 | 1,520,641 | 1.15 |
| 5/11/2026 | 1.71 | 1.71 | 1.45 | 1.46 | 450,859 | 1.46 |
| 5/08/2026 | 1.66 | 1.75 | 1.52 | 1.70 | 571,201 | 1.70 |
| 5/07/2026 | 1.39 | 1.64 | 1.35 | 1.63 | 649,042 | 1.63 |
| 5/06/2026 | 1.29 | 1.46 | 1.26 | 1.40 | 536,041 | 1.40 |
| 5/05/2026 | 1.28 | 1.37 | 1.22 | 1.31 | 298,113 | 1.31 |
| 5/04/2026 | 1.30 | 1.33 | 1.18 | 1.31 | 334,836 | 1.31 |
| 5/01/2026 | 1.32 | 1.41 | 1.26 | 1.33 | 403,224 | 1.33 |
| 4/30/2026 | 1.43 | 1.46 | 1.33 | 1.34 | 585,744 | 1.34 |
| 4/29/2026 | 1.37 | 1.54 | 1.31 | 1.42 | 374,138 | 1.42 |
| 4/28/2026 | 1.37 | 1.46 | 1.35 | 1.38 | 188,932 | 1.38 |
| 4/27/2026 | 1.42 | 1.43 | 1.23 | 1.38 | 544,403 | 1.38 |
| 4/24/2026 | 1.52 | 1.58 | 1.36 | 1.43 | 468,401 | 1.43 |
| 4/23/2026 | 1.65 | 1.68 | 1.51 | 1.52 | 359,973 | 1.52 |
| 4/22/2026 | 1.60 | 1.72 | 1.50 | 1.65 | 377,514 | 1.65 |
| 4/21/2026 | 1.73 | 1.74 | 1.60 | 1.61 | 284,659 | 1.61 |
| 4/20/2026 | 1.75 | 1.79 | 1.60 | 1.73 | 588,356 | 1.73 |
| 4/17/2026 | 1.91 | 1.99 | 1.78 | 1.78 | 399,641 | 1.78 |
| 4/16/2026 | 1.79 | 1.99 | 1.77 | 1.86 | 492,588 | 1.86 |
| 4/15/2026 | 1.89 | 1.92 | 1.78 | 1.79 | 366,101 | 1.79 |
| 4/14/2026 | 2.22 | 2.22 | 1.85 | 1.89 | 343,961 | 1.89 |
| 4/13/2026 | 1.86 | 2.33 | 1.80 | 2.18 | 698,712 | 2.18 |
| 4/10/2026 | 1.76 | 1.94 | 1.75 | 1.94 | 374,409 | 1.94 |
| 4/09/2026 | 1.84 | 1.93 | 1.70 | 1.75 | 266,635 | 1.75 |
| 4/08/2026 | 1.78 | 2.10 | 1.73 | 1.73 | 574,033 | 1.73 |
| 4/07/2026 | 1.62 | 1.76 | 1.52 | 1.76 | 270,618 | 1.76 |
| 4/06/2026 | 1.72 | 1.94 | 1.60 | 1.69 | 324,781 | 1.69 |
| 4/02/2026 | 1.78 | 1.81 | 1.65 | 1.72 | 292,199 | 1.72 |
| 4/01/2026 | 1.82 | 1.92 | 1.53 | 1.86 | 660,589 | 1.86 |
| 3/31/2026 | 1.74 | 1.82 | 1.62 | 1.80 | 244,892 | 1.80 |
| 3/30/2026 | 1.73 | 1.83 | 1.56 | 1.74 | 339,773 | 1.74 |
| 3/27/2026 | 1.92 | 2.03 | 1.70 | 1.73 | 487,670 | 1.73 |
| 3/26/2026 | 2.00 | 2.07 | 1.90 | 1.91 | 569,801 | 1.91 |
| 3/25/2026 | 2.13 | 2.31 | 2.00 | 2.09 | 367,897 | 2.09 |
| 3/24/2026 | 2.22 | 2.36 | 2.10 | 2.13 | 317,147 | 2.13 |
| 3/23/2026 | 2.21 | 2.35 | 2.10 | 2.28 | 327,628 | 2.28 |
| 3/20/2026 | 2.47 | 2.52 | 2.03 | 2.10 | 851,905 | 2.10 |
| 3/19/2026 | 2.51 | 2.65 | 2.42 | 2.50 | 484,901 | 2.50 |
| 3/18/2026 | 2.61 | 2.73 | 2.50 | 2.60 | 263,146 | 2.60 |
| 3/17/2026 | 2.93 | 2.99 | 2.63 | 2.69 | 710,986 | 2.69 |
| 3/16/2026 | 3.03 | 3.20 | 2.87 | 2.93 | 681,621 | 2.93 |
| 3/13/2026 | 3.86 | 4.00 | 3.00 | 3.03 | 964,873 | 3.03 |
| 3/12/2026 | 3.43 | 4.05 | 3.40 | 3.80 | 672,788 | 3.80 |
| 3/11/2026 | 3.18 | 3.50 | 3.08 | 3.44 | 388,126 | 3.44 |
| 3/10/2026 | 3.13 | 3.24 | 2.98 | 3.08 | 375,509 | 3.08 |
| 3/09/2026 | 3.18 | 3.20 | 2.90 | 3.12 | 474,833 | 3.12 |
| 3/06/2026 | 3.41 | 3.49 | 3.15 | 3.18 | 408,303 | 3.18 |
| 3/05/2026 | 3.86 | 3.90 | 3.33 | 3.46 | 719,227 | 3.46 |
| 3/04/2026 | 3.22 | 3.97 | 3.17 | 3.76 | 1,034,781 | 3.76 |
| 3/03/2026 | 3.51 | 3.56 | 3.00 | 3.13 | 766,287 | 3.13 |
| 3/02/2026 | 2.88 | 3.73 | 2.58 | 3.71 | 1,235,738 | 3.71 |
| 2/27/2026 | 2.97 | 3.09 | 2.68 | 2.87 | 827,174 | 2.87 |
| 2/26/2026 | 4.55 | 4.65 | 2.83 | 2.94 | 2,161,347 | 2.94 |
| 2/25/2026 | 4.82 | 4.94 | 4.25 | 4.34 | 421,389 | 4.34 |
| 2/24/2026 | 5.02 | 5.16 | 4.58 | 4.82 | 387,967 | 4.82 |
| 2/23/2026 | 5.21 | 5.31 | 4.60 | 5.08 | 460,534 | 5.08 |