Digital Brands Group Inc (DBGI) Historical Stock Data
0.14 ↑0.02 (15.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBGI is up 4.14% a day on average. There have been 15 days where Digital Brands Group Inc closed green and 15 days where DBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.15 | 0.14 | ↓$0.02 (-10.89%) | 0.12 | 0.17 | 326.10M |
| 2024-11-19 | 0.09 | 0.12 | ↑$0.02 (23.00%) | 0.09 | 0.12 | 70.83M |
| 2024-11-18 | 0.10 | 0.10 | ↓$0.00 (-1.20%) | 0.10 | 0.11 | 5.64M |
| 2024-11-15 | 0.11 | 0.10 | ↓$0.01 (-5.71%) | 0.10 | 0.11 | 12.32M |
| 2024-11-14 | 0.13 | 0.14 | ↑$0.01 (7.96%) | 0.12 | 0.15 | 36.78M |
| 2024-11-13 | 0.12 | 0.18 | ↑$0.06 (46.63%) | 0.11 | 0.22 | 131.33M |
| 2024-11-12 | 0.11 | 0.13 | ↑$0.02 (19.41%) | 0.11 | 0.14 | 34.56M |
| 2024-11-11 | 0.11 | 0.11 | ↓$0.01 (-4.46%) | 0.10 | 0.11 | 9.73M |
| 2024-11-08 | 0.11 | 0.11 | ↑$0.00 (3.73%) | 0.11 | 0.13 | 9.66M |
| 2024-11-07 | 0.11 | 0.11 | ↑$0.00 (1.33%) | 0.11 | 0.15 | 53M |
| 2024-11-06 | 0.09 | 0.12 | ↑$0.03 (32.36%) | 0.09 | 0.12 | 66.75M |
| 2024-11-05 | 0.10 | 0.10 | ↑$0.00 (3.42%) | 0.10 | 0.11 | 9.42M |
| 2024-11-04 | 0.09 | 0.10 | ↑$0.00 (4.51%) | 0.09 | 0.10 | 6.44M |
| 2024-11-01 | 0.10 | 0.10 | ↓$0.00 (-2.79%) | 0.10 | 0.15 | 60.56M |
| 2024-10-31 | 0.10 | 0.10 | ↑$0.00 (0.68%) | 0.10 | 0.11 | 7.09M |
| 2024-10-30 | 0.12 | 0.11 | ↓$0.01 (-4.53%) | 0.10 | 0.12 | 51.81M |
| 2024-10-29 | 0.11 | 0.10 | ↓$0.01 (-7.17%) | 0.10 | 0.11 | 20.85M |
| 2024-10-28 | 0.23 | 0.15 | ↓$0.08 (-33.93%) | 0.15 | 0.24 | 18.27M |
| 2024-10-25 | 0.24 | 0.23 | ↓$0.01 (-2.13%) | 0.23 | 0.28 | 3.09M |
| 2024-10-24 | 0.26 | 0.24 | ↓$0.01 (-5.10%) | 0.24 | 0.34 | 10.31M |
| 2024-10-23 | 0.28 | 0.25 | ↓$0.03 (-10.70%) | 0.25 | 0.32 | 7.72M |
| 2024-10-22 | 0.24 | 0.37 | ↑$0.13 (52.25%) | 0.22 | 0.61 | 127.08M |
| 2024-10-21 | 0.20 | 0.24 | ↑$0.04 (19.43%) | 0.19 | 0.42 | 45.93M |
| 2024-10-18 | 0.18 | 0.21 | ↑$0.03 (13.95%) | 0.18 | 0.23 | 4.91M |
| 2024-10-17 | 0.19 | 0.20 | ↑$0.01 (5.26%) | 0.18 | 0.20 | 2.99M |
| 2024-10-16 | 0.19 | 0.20 | ↑$0.02 (10.27%) | 0.18 | 0.22 | 7.06M |
| 2024-10-15 | 0.28 | 0.23 | ↓$0.05 (-17.33%) | 0.16 | 0.31 | 100.06M |
| 2024-10-14 | 0.17 | 0.16 | ↓$0.01 (-5.83%) | 0.15 | 0.17 | 13.60M |
| 2024-10-11 | 0.18 | 0.18 | ↓$0.00 (-2.13%) | 0.17 | 0.19 | 628.15K |
| 2024-10-10 | 0.19 | 0.18 | ↓$0.01 (-6.05%) | 0.17 | 0.20 | 676.44K |
Create an account or log in to view more rows.
$DBGI Love this stock.
Light taps
$DBGI lets go <3
$DBGI might get a sell off today
$DBGI nearing a decent swing entry point
$DBGI I love this stonk!
$DBGI day trade is ok to buy here but sell later
$DBGI Come on.. Let it fall.. buy later bulls
$DBGI buy bitches
$DBGI longer we hold
more pressure on the shorts
$DBGI come back next earning