Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brands Group, Inc. - Common Stock (NQ: DBGI )

2.470 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2024 2.470 0 -1.49(-37.63%)
Dec 16, 2024 3.510 4.680 3.360 3.960 601,476 +0.27(+7.32%)
Dec 13, 2024 3.540 4.460 3.300 3.690 814,690 +3.61(+4692.21%)
Dec 12, 2024 0.0730 0.0840 0.0700 0.0770 16,563,050 -0.00(-1.28%)
Dec 11, 2024 0.0700 0.0790 0.0700 0.0780 14,453,916 -0.02(-23.90%)
Dec 10, 2024 0.1010 0.1037 0.0950 0.1025 3,088,791 +0.01(+7.11%)
Dec 09, 2024 0.1060 0.1060 0.0937 0.0957 3,706,538 -0.01(-6.63%)
Dec 06, 2024 0.1095 0.1095 0.0961 0.1025 3,717,652 -0.00(-0.29%)
Dec 05, 2024 0.0931 0.1140 0.0931 0.1028 16,483,623 +0.00(+4.58%)
Dec 04, 2024 0.1002 0.1069 0.0975 0.0983 5,856,006 -0.00(-2.29%)
Dec 03, 2024 0.1055 0.1055 0.0958 0.1006 5,158,691 -0.01(-5.89%)
Dec 02, 2024 0.1100 0.1135 0.1051 0.1069 4,681,012 -0.00(-3.43%)
Nov 29, 2024 0.1140 0.1170 0.1100 0.1107 2,100,254 -0.00(-2.38%)
Nov 27, 2024 0.1140 0.1230 0.1110 0.1134 4,632,566 +0.00(+0.35%)
Nov 26, 2024 0.1113 0.1250 0.1073 0.1130 10,030,068 +0.00(+1.99%)
Nov 25, 2024 0.1051 0.1165 0.1050 0.1108 9,961,988 -0.01(-8.66%)
Nov 22, 2024 0.1300 0.1327 0.1182 0.1213 8,739,757 -0.01(-4.49%)
Nov 21, 2024 0.1151 0.1420 0.1151 0.1270 27,534,852 -0.01(-5.93%)
Nov 20, 2024 0.1500 0.1690 0.1190 0.1350 325,272,992 +0.02(+15.78%)
Nov 19, 2024 0.0948 0.1168 0.0920 0.1166 67,694,128 +0.02(+17.90%)
Nov 18, 2024 0.1001 0.1060 0.0980 0.0989 5,531,360 -0.00(-0.10%)
Nov 15, 2024 0.1050 0.1050 0.0971 0.0990 12,387,867 -0.04(-27.04%)
Nov 14, 2024 0.1257 0.1540 0.1215 0.1357 35,524,352 -0.05(-24.94%)
Nov 13, 2024 0.1233 0.2174 0.1121 0.1808 130,781,456 +0.05(+40.59%)
Nov 12, 2024 0.1077 0.1400 0.1051 0.1286 33,715,824 +0.02(+20.19%)
Nov 11, 2024 0.1120 0.1140 0.1047 0.1070 9,422,188 -0.01(-6.14%)
Nov 08, 2024 0.1099 0.1250 0.1070 0.1140 9,734,120 -0.00(-0.52%)
Nov 07, 2024 0.1100 0.1450 0.1060 0.1146 52,604,220 -0.01(-5.99%)
Nov 06, 2024 0.0921 0.1240 0.0864 0.1219 66,108,960 +0.02(+22.14%)
Nov 05, 2024 0.0965 0.1069 0.0951 0.0998 9,122,813 +0.00(+2.46%)
Nov 04, 2024 0.0932 0.1010 0.0924 0.0974 6,349,390 -0.00(-3.66%)
Nov 01, 2024 0.1040 0.1536 0.0958 0.1011 60,628,972 -0.00(-2.79%)
Oct 31, 2024 0.1033 0.1073 0.0970 0.1040 7,087,165 -0.01(-8.53%)
Oct 30, 2024 0.1191 0.1191 0.1037 0.1137 51,790,832 +0.01(+11.14%)
Oct 29, 2024 0.1102 0.1140 0.0950 0.1023 20,780,448 -0.05(-33.83%)
Oct 28, 2024 0.2340 0.2438 0.1505 0.1546 18,216,302 -0.08(-34.18%)
Oct 25, 2024 0.2400 0.2795 0.2300 0.2349 3,115,559 -0.01(-2.93%)
Oct 24, 2024 0.2500 0.3420 0.2355 0.2420 10,310,361 -0.01(-4.57%)
Oct 23, 2024 0.2840 0.3241 0.2526 0.2536 7,698,027 -0.11(-30.54%)
Oct 22, 2024 0.2398 0.6068 0.2248 0.3651 127,034,280 +0.12(+49.63%)
Oct 21, 2024 0.2043 0.4203 0.1860 0.2440 45,459,680 +0.04(+17.59%)
Oct 18, 2024 0.1821 0.2300 0.1821 0.2075 4,914,390 +0.01(+3.75%)
Oct 17, 2024 0.1900 0.2000 0.1750 0.2000 2,984,778 -0.00(-1.96%)
Oct 16, 2024 0.1850 0.2150 0.1770 0.2040 7,050,682 -0.03(-11.30%)
Oct 15, 2024 0.2782 0.3109 0.1649 0.2300 100,018,064 +0.07(+43.93%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.