Solo Brands Inc (DTC) Historical Stock Data
1.16 ↓0.03 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTC is down -0.34% a day on average. There have been 11 days where Solo Brands Inc closed green and 19 days where DTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.20 | 280.23K |
| 2024-12-02 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.18 | 1.26 | 313.39K |
| 2024-11-29 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.22 | 1.28 | 80.54K |
| 2024-11-27 | 1.37 | 1.26 | ↓$0.11 (-8.03%) | 1.21 | 1.39 | 702.93K |
| 2024-11-26 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.24 | 1.36 | 245.07K |
| 2024-11-25 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.27 | 1.31 | 291.29K |
| 2024-11-22 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.17 | 1.32 | 717.30K |
| 2024-11-21 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.08 | 1.20 | 495.04K |
| 2024-11-20 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.03 | 1.09 | 202.67K |
| 2024-11-19 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.10 | 271.48K |
| 2024-11-18 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.11 | 1.17 | 288.16K |
| 2024-11-15 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.09 | 1.15 | 335.53K |
| 2024-11-14 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.14 | 1.19 | 431.44K |
| 2024-11-13 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.18 | 1.24 | 502.01K |
| 2024-11-12 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.23 | 1.30 | 255.19K |
| 2024-11-11 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.25 | 1.36 | 289.57K |
| 2024-11-08 | 1.43 | 1.31 | ↓$0.12 (-8.39%) | 1.30 | 1.43 | 215.04K |
| 2024-11-07 | 1.23 | 1.40 | ↑$0.17 (13.82%) | 1.23 | 1.59 | 371.72K |
| 2024-11-06 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.51 | 357.86K |
| 2024-11-05 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.38 | 1.47 | 331.24K |
| 2024-11-04 | 1.23 | 1.37 | ↑$0.14 (11.38%) | 1.23 | 1.38 | 204.99K |
| 2024-11-01 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.23 | 1.27 | 363.45K |
| 2024-10-31 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.30 | 132.73K |
| 2024-10-30 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.35 | 121.93K |
| 2024-10-29 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.32 | 180.33K |
| 2024-10-28 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.25 | 1.34 | 365.27K |
| 2024-10-25 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.25 | 1.28 | 185.95K |
| 2024-10-24 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.30 | 166.85K |
| 2024-10-23 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.26 | 1.31 | 171.92K |
| 2024-10-22 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.27 | 1.32 | 148.75K |
Create an account or log in to view more rows.
$DTC more shorts the better idc
$DTC This stock is the golden ticket.
$DTC Love this stock.
Light taps
$DTC more calls coming in
$DTC who loaded up??
$DTC Starting a small position
$DTC the end is near
$DTC Lol she wants higher
$DTC pressure
$DTC shorters eat my shit