Digital Brands Group Inc (DBGI) Historical Stock Data
8.55 ↑0.20 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBGI is up 1.97% a day on average. There have been 17 days where Digital Brands Group Inc closed green and 13 days where DBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 8.33 | 8.55 | ↑$0.22 (2.64%) | 8.33 | 8.99 | 9.02K |
| 2025-03-31 | 8.48 | 8.35 | ↓$0.13 (-1.53%) | 8.35 | 9.23 | 9.79K |
| 2025-03-28 | 8.90 | 8.69 | ↓$0.21 (-2.36%) | 8.40 | 8.99 | 15.48K |
| 2025-03-27 | 8.99 | 8.85 | ↓$0.14 (-1.56%) | 8.65 | 9.20 | 10.73K |
| 2025-03-26 | 8.95 | 8.66 | ↓$0.29 (-3.24%) | 8.41 | 9.29 | 14.84K |
| 2025-03-25 | 8.00 | 9.00 | ↑$1.00 (12.50%) | 8.00 | 9.40 | 19.57K |
| 2025-03-24 | 9.83 | 8.40 | ↓$1.43 (-14.55%) | 7.81 | 9.88 | 12.82K |
| 2025-03-21 | 9.99 | 9.70 | ↓$0.29 (-2.90%) | 8.00 | 9.99 | 17.75K |
| 2025-03-20 | 9.05 | 10.00 | ↑$0.95 (10.50%) | 6.41 | 10.06 | 62.15K |
| 2025-03-19 | 8.40 | 8.99 | ↑$0.59 (7.02%) | 8.40 | 9.10 | 15.30K |
| 2025-03-18 | 7.30 | 8.39 | ↑$1.09 (14.93%) | 7.29 | 8.75 | 72.12K |
| 2025-03-17 | 6.75 | 7.20 | ↑$0.45 (6.67%) | 6.75 | 7.36 | 37.52K |
| 2025-03-14 | 6.19 | 6.99 | ↑$0.80 (12.92%) | 6.19 | 7.49 | 34.98K |
| 2025-03-13 | 6.09 | 6.40 | ↑$0.31 (5.09%) | 5.71 | 6.54 | 20.12K |
| 2025-03-12 | 5.47 | 6.09 | ↑$0.62 (11.33%) | 5.31 | 6.09 | 59.87K |
| 2025-03-11 | 5.40 | 5.17 | ↓$0.23 (-4.26%) | 5.17 | 5.84 | 15.78K |
| 2025-03-10 | 5.65 | 5.10 | ↓$0.55 (-9.73%) | 4.91 | 5.74 | 63.56K |
| 2025-03-07 | 4.90 | 5.70 | ↑$0.80 (16.33%) | 4.90 | 5.79 | 34.08K |
| 2025-03-06 | 5.40 | 4.74 | ↓$0.66 (-12.22%) | 4.74 | 5.72 | 18.44K |
| 2025-03-05 | 5.02 | 5.35 | ↑$0.33 (6.57%) | 5.02 | 5.56 | 8.09K |
| 2025-03-04 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.48 | 5.33 | 28.03K |
| 2025-03-03 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 4.95 | 5.45 | 7.44K |
| 2025-02-28 | 4.97 | 5.43 | ↑$0.46 (9.26%) | 4.87 | 5.89 | 37.16K |
| 2025-02-27 | 5.19 | 4.90 | ↓$0.29 (-5.59%) | 4.71 | 5.34 | 34.30K |
| 2025-02-26 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 4.53 | 5.50 | 45.51K |
| 2025-02-25 | 5.00 | 4.80 | ↓$0.20 (-4.00%) | 4.49 | 5.17 | 19.98K |
| 2025-02-24 | 5.15 | 5.14 | ↓$0.01 (-0.19%) | 4.76 | 5.20 | 34.68K |
| 2025-02-21 | 4.99 | 5.05 | ↑$0.06 (1.20%) | 4.72 | 5.19 | 38.42K |
| 2025-02-20 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.50 | 5.03 | 62.89K |
| 2025-02-19 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 3.94 | 5.28 | 96.42K |
Create an account or log in to view more rows.
$DBGI already bouncing back.
$DBGI C'mon
do a spike!!
$DBGI looks like a loading
$DBGI Futes looking great
$DBGI the end is near
$DBGI we had no volume for days before the last big rip
$DBGI wow. The volume is so low today. Unreal
$DBGI Price target here?
$DBGI bought more
$DBGI taking off soon