Digital Brands Group, Inc. DBGI
NASDAQ · United States · Consumer Non-Durables
$5.34+0.23 (+4.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.50 | +7.63% | $5.25 | $5.68 | $5.25 | 68.71K |
| 2026-10-01 | $5.11 | +6.68% | $4.84 | $5.80 | $4.81 | 291.80K |
| 2026-09-30 | $4.79 | +5.04% | $4.64 | $5.30 | $4.52 | 309.00K |
| 2026-09-29 | $4.56 | -4.00% | $4.67 | $4.78 | $4.45 | 125.80K |
| 2026-09-28 | $4.75 | +0.42% | $4.75 | $4.83 | $4.57 | 115.20K |
| 2026-09-25 | $4.73 | -7.80% | $4.96 | $4.96 | $4.51 | 236.70K |
| 2026-09-24 | $5.13 | -10.16% | $5.76 | $6.38 | $4.61 | 941.30K |
| 2026-09-23 | $5.71 | +21.23% | $4.69 | $5.75 | $4.44 | 2.74M |
| 2026-09-22 | $4.71 | +4.43% | $4.38 | $4.85 | $4.28 | 200.90K |
| 2026-09-21 | $4.51 | +0.89% | $4.38 | $4.80 | $3.85 | 303.50K |
| 2026-09-18 | $4.47 | +1.13% | $4.53 | $5.08 | $3.95 | 422.00K |
| 2026-09-17 | $4.42 | +7.80% | $4.00 | $4.57 | $3.70 | 330.60K |
| 2026-09-16 | $4.10 | -8.89% | $4.41 | $4.58 | $3.92 | 268.90K |
| 2026-09-15 | $4.50 | -12.96% | $4.93 | $5.19 | $4.20 | 406.30K |
| 2026-09-14 | $5.17 | -13.83% | $6.09 | $6.49 | $4.99 | 976.90K |
| 2026-09-11 | $6.00 | -11.63% | $6.55 | $7.15 | $5.34 | 3.06M |
| 2026-09-10 | $6.79 | +81.07% | $3.76 | $7.48 | $3.76 | 28.32M |
| 2026-09-09 | $3.75 | +1.63% | $3.71 | $3.85 | $3.30 | 85.10K |
| 2026-09-08 | $3.69 | -2.12% | $3.72 | $3.90 | $3.62 | 116.50K |
| 2026-09-04 | $3.77 | +3.86% | $3.60 | $3.85 | $3.41 | 169.70K |
| 2026-09-03 | $3.63 | -18.79% | $4.22 | $4.44 | $3.14 | 3.22M |
| 2026-09-02 | $4.47 | -8.59% | $4.99 | $4.99 | $4.00 | 189.30K |
| 2026-09-01 | $4.89 | -23.65% | $6.17 | $6.41 | $4.50 | 356.70K |
| 2026-08-31 | $6.41 | -4.83% | $6.68 | $6.73 | $6.07 | 77.90K |
| 2026-08-28 | $6.73 | -6.79% | $6.94 | $7.28 | $6.28 | 106.80K |
| 2026-08-27 | $7.22 | -4.75% | $7.54 | $7.76 | $7.00 | 106.30K |
| 2026-08-26 | $7.58 | -3.68% | $8.01 | $8.60 | $7.55 | 74.70K |
| 2026-08-25 | $7.87 | -5.64% | $8.34 | $8.54 | $7.66 | 57.30K |
| 2026-08-24 | $8.34 | -4.25% | $8.51 | $8.98 | $8.07 | 133.50K |
| 2026-08-21 | $8.71 | -8.32% | $9.50 | $9.85 | $8.68 | 104.40K |
| 2026-08-20 | $9.50 | -19.83% | $10.50 | $10.99 | $7.46 | 334.10K |
| 2026-08-19 | $11.85 | +8.67% | $11.15 | $13.75 | $11.12 | 167.50K |
| 2026-08-18 | $10.90 | -20.81% | $14.00 | $14.00 | $10.64 | 175.90K |
| 2026-08-17 | $13.77 | -8.44% | $14.60 | $15.00 | $13.56 | 80.20K |
| 2026-08-14 | $15.04 | -2.97% | $15.45 | $15.98 | $14.53 | 63.20K |
| 2026-08-13 | $15.50 | -6.85% | $16.30 | $16.88 | $15.50 | 92.70K |
| 2026-08-12 | $16.64 | +5.32% | $15.72 | $17.80 | $15.72 | 72.30K |
| 2026-08-11 | $15.80 | -7.33% | $17.22 | $17.32 | $15.42 | 166.20K |
| 2026-08-10 | $17.05 | +11.07% | $14.98 | $17.88 | $14.00 | 117.90K |
| 2026-08-07 | $15.35 | +4.92% | $14.08 | $16.75 | $14.08 | 123.80K |
| 2026-08-06 | $14.63 | -10.14% | $13.97 | $16.20 | $13.01 | 205.00K |
| 2026-08-05 | $16.28 | -24.73% | $30.34 | $30.93 | $15.06 | 2.46M |
| 2026-08-04 | $21.63 | +18.85% | $17.73 | $23.60 | $16.43 | 89.10K |
| 2026-08-03 | $18.20 | +17.80% | $16.50 | $19.15 | $15.70 | 76.50K |
| 2026-07-31 | $15.45 | +8.88% | $14.09 | $16.85 | $12.21 | 89.10K |
| 2026-07-30 | $14.19 | +18.15% | $12.38 | $15.64 | $11.83 | 78.80K |
| 2026-07-29 | $12.01 | -17.34% | $14.02 | $16.00 | $11.06 | 67.80K |
| 2026-07-28 | $14.53 | +15.68% | $11.41 | $15.88 | $11.23 | 83.50K |
| 2026-07-27 | $12.56 | -2.64% | $13.30 | $14.23 | $8.37 | 182.30K |
| 2026-07-24 | $12.90 | -35.63% | $17.47 | $19.00 | $12.31 | 112.80K |
| 2026-07-23 | $20.04 | +1.21% | $19.20 | $22.64 | $19.16 | 18.64K |
| 2026-07-22 | $19.80 | +5.32% | $18.40 | $20.20 | $17.60 | 14.10K |
| 2026-07-21 | $18.80 | +4.68% | $18.00 | $20.40 | $17.96 | 22.30K |
| 2026-07-20 | $17.96 | -29.40% | $21.00 | $25.20 | $17.32 | 58.52K |
| 2026-07-17 | $25.44 | -9.40% | $26.80 | $27.20 | $24.20 | 26.88K |
| 2026-07-16 | $28.08 | -2.50% | $28.08 | $28.24 | $26.88 | 8.36K |
| 2026-07-15 | $28.80 | -1.37% | $28.40 | $29.20 | $27.52 | 8.22K |
| 2026-07-14 | $29.20 | +3.84% | $28.40 | $29.60 | $27.60 | 4.58K |
| 2026-07-13 | $28.12 | -9.52% | $30.72 | $30.80 | $27.60 | 14.26K |
| 2026-07-10 | $31.08 | +1.17% | $30.20 | $31.20 | $29.24 | 6.75K |
| 2026-07-09 | $30.72 | +4.63% | $29.56 | $31.84 | $27.20 | 24.39K |
| 2026-07-08 | $29.36 | -4.68% | $30.40 | $31.44 | $28.00 | 26.09K |
| 2026-07-07 | $30.80 | +1.72% | $29.60 | $32.40 | $29.60 | 45.47K |
| 2026-07-06 | $30.28 | -1.05% | $30.40 | $32.68 | $29.20 | 15.66K |
| 2026-07-02 | $30.60 | -3.04% | $30.80 | $33.60 | $29.20 | 13.31K |
| 2026-07-01 | $31.56 | +4.78% | $29.60 | $32.00 | $28.84 | 13.32K |
| 2026-06-30 | $30.12 | +2.87% | $28.80 | $30.12 | $28.80 | 5.37K |
| 2026-06-29 | $29.28 | +2.95% | $27.64 | $30.80 | $27.60 | 9.31K |
| 2026-06-26 | $28.44 | +2.30% | $27.60 | $29.60 | $27.24 | 10.72K |
| 2026-06-25 | $27.80 | -5.05% | $30.28 | $30.80 | $27.40 | 22.66K |
| 2026-06-24 | $29.28 | -5.30% | $30.44 | $33.60 | $28.52 | 19.99K |
| 2026-06-23 | $30.92 | +11.71% | $27.20 | $33.60 | $27.20 | 40.27K |
| 2026-06-22 | $27.68 | -7.24% | $28.76 | $28.88 | $26.80 | 24.36K |
| 2026-06-18 | $29.84 | +1.91% | $29.00 | $31.60 | $26.20 | 59.26K |
| 2026-06-17 | $29.28 | -0.81% | $30.00 | $30.80 | $28.00 | 29.47K |
| 2026-06-16 | $29.52 | -11.72% | $32.40 | $34.12 | $29.52 | 44.47K |
| 2026-06-15 | $33.44 | -11.53% | $37.84 | $39.32 | $31.20 | 93.84K |
| 2026-06-12 | $37.80 | -2.88% | $37.20 | $42.00 | $35.24 | 88.35K |
| 2026-06-11 | $38.92 | -22.16% | $56.40 | $58.80 | $31.96 | 370.31K |
| 2026-06-10 | $50.00 | +16.82% | $43.60 | $51.60 | $40.80 | 142.06K |
| 2026-06-09 | $42.80 | +8.08% | $40.80 | $46.00 | $38.00 | 138.34K |
| 2026-06-08 | $39.60 | +15.12% | $34.60 | $39.60 | $30.84 | 103.10K |
| 2026-06-05 | $34.40 | +13.76% | $28.80 | $34.76 | $28.00 | 188.32K |
| 2026-06-04 | $30.24 | -18.80% | $32.80 | $38.28 | $29.60 | 135.42K |
| 2026-06-03 | $37.24 | +33.00% | $25.20 | $51.60 | $23.60 | 1.45M |
| 2026-06-02 | $28.00 | -16.57% | $39.16 | $47.20 | $26.00 | 1.01M |
| 2026-06-01 | $33.56 | +73.35% | $18.80 | $36.00 | $16.52 | 1.68M |
| 2026-05-29 | $19.36 | -1.83% | $19.44 | $20.00 | $18.16 | 50.03K |
| 2026-05-28 | $19.72 | +39.27% | $13.88 | $19.80 | $12.56 | 156.86K |
| 2026-05-27 | $14.16 | +22.07% | $11.60 | $14.48 | $10.84 | 148.88K |