Digital Brands Group Inc (DBGI) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBGI is up 4.19% 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 |
|---|---|---|---|---|---|---|
| 2024-12-19 | 1.36 | 1.58 | ↑$0.22 (16.18%) | 1.20 | 1.66 | 45.37K |
| 2024-12-18 | 2.00 | 1.51 | ↓$0.49 (-24.50%) | 1.51 | 2.30 | 94.95K |
| 2024-12-17 | 1.95 | 2.47 | ↑$0.52 (26.67%) | 1.84 | 3.17 | 784.40K |
| 2024-12-16 | 3.51 | 3.96 | ↑$0.45 (12.82%) | 3.36 | 4.68 | 592.08K |
| 2024-12-13 | 3.54 | 3.69 | ↑$0.15 (4.24%) | 3.30 | 4.46 | 814.14K |
| 2024-12-12 | 0.07 | 0.08 | ↑$0.00 (5.48%) | 0.07 | 0.08 | 16.71M |
| 2024-12-11 | 0.07 | 0.08 | ↑$0.01 (11.43%) | 0.07 | 0.08 | 14.50M |
| 2024-12-10 | 0.10 | 0.10 | ↑$0.00 (1.49%) | 0.10 | 0.10 | 3.10M |
| 2024-12-09 | 0.11 | 0.10 | ↓$0.01 (-9.72%) | 0.09 | 0.11 | 3.78M |
| 2024-12-06 | 0.11 | 0.10 | ↓$0.01 (-6.39%) | 0.10 | 0.11 | 3.71M |
| 2024-12-05 | 0.09 | 0.10 | ↑$0.01 (10.42%) | 0.09 | 0.11 | 16.54M |
| 2024-12-04 | 0.10 | 0.10 | ↓$0.00 (-1.90%) | 0.10 | 0.11 | 5.89M |
| 2024-12-03 | 0.11 | 0.10 | ↓$0.00 (-4.64%) | 0.10 | 0.11 | 5.33M |
| 2024-12-02 | 0.11 | 0.11 | ↓$0.00 (-2.82%) | 0.11 | 0.11 | 4.79M |
| 2024-11-29 | 0.11 | 0.11 | ↓$0.00 (-2.89%) | 0.11 | 0.12 | 2.10M |
| 2024-11-27 | 0.11 | 0.11 | ↓$0.00 (-0.53%) | 0.11 | 0.12 | 4.60M |
| 2024-11-26 | 0.11 | 0.11 | ↑$0.00 (1.53%) | 0.11 | 0.13 | 10.11M |
| 2024-11-25 | 0.11 | 0.11 | ↑$0.01 (5.42%) | 0.11 | 0.12 | 10.04M |
| 2024-11-22 | 0.13 | 0.12 | ↓$0.01 (-6.69%) | 0.12 | 0.13 | 8.38M |
| 2024-11-21 | 0.12 | 0.13 | ↑$0.01 (10.34%) | 0.12 | 0.14 | 27.88M |
| 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 |
Create an account or log in to view more rows.
$DBGI Guys when can we expect that 30% drop?
$DBGI why is there no volume? Is that suspicious?
$DBGI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DBGI we always finish green after a red week. Less go!
$DBGI we need those buyers and volume.
$DBGI nearing a decent swing entry point
$DBGI when is earnings
$DBGI this market love evrry dips let’s see
$DBGI holding and buying these dips is so easy.
$DBGI Market is down
No worries