Brilliant Earth Group, Inc.BRLTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.60 | $1.63 | $1.55 | $1.57 | 40,731 |
| 1/30/2026 | $1.65 | $1.65 | $1.55 | $1.56 | 48,600 |
| 1/29/2026 | $1.60 | $1.66 | $1.57 | $1.66 | 67,900 |
| 1/28/2026 | $1.56 | $1.62 | $1.53 | $1.62 | 77,047 |
| 1/27/2026 | $1.62 | $1.63 | $1.58 | $1.58 | 91,017 |
| 1/26/2026 | $1.58 | $1.65 | $1.53 | $1.63 | 68,955 |
| 1/23/2026 | $1.58 | $1.66 | $1.56 | $1.58 | 53,122 |
| 1/22/2026 | $1.63 | $1.65 | $1.58 | $1.60 | 69,600 |
| 1/21/2026 | $1.63 | $1.67 | $1.55 | $1.62 | 78,712 |
| 1/20/2026 | $1.73 | $1.73 | $1.63 | $1.63 | 54,389 |
| 1/16/2026 | $1.76 | $1.78 | $1.73 | $1.74 | 28,916 |
| 1/15/2026 | $1.75 | $1.77 | $1.72 | $1.75 | 36,600 |
| 1/14/2026 | $1.72 | $1.80 | $1.71 | $1.76 | 85,800 |
| 1/13/2026 | $1.68 | $1.71 | $1.68 | $1.70 | 31,777 |
| 1/12/2026 | $1.74 | $1.75 | $1.63 | $1.68 | 98,106 |
| 1/9/2026 | $1.73 | $1.73 | $1.67 | $1.73 | 40,936 |
| 1/8/2026 | $1.71 | $1.77 | $1.69 | $1.73 | 51,925 |
| 1/7/2026 | $1.76 | $1.78 | $1.61 | $1.72 | 159,900 |
| 1/6/2026 | $1.79 | $1.80 | $1.71 | $1.73 | 97,200 |
| 1/5/2026 | $1.79 | $1.84 | $1.74 | $1.78 | 96,000 |
| 1/2/2026 | $1.77 | $1.80 | $1.70 | $1.79 | 66,030 |
| 12/31/2025 | $1.80 | $1.84 | $1.70 | $1.75 | 203,129 |
| 12/30/2025 | $1.82 | $1.90 | $1.76 | $1.80 | 248,500 |
| 12/29/2025 | $1.76 | $1.85 | $1.76 | $1.82 | 91,100 |
| 12/26/2025 | $1.71 | $1.79 | $1.70 | $1.78 | 49,513 |
| 12/24/2025 | $1.76 | $1.77 | $1.70 | $1.73 | 21,202 |
| 12/23/2025 | $1.84 | $1.84 | $1.71 | $1.75 | 70,331 |
| 12/22/2025 | $1.88 | $1.88 | $1.77 | $1.81 | 59,828 |
| 12/19/2025 | $1.74 | $1.83 | $1.73 | $1.81 | 55,567 |
| 12/18/2025 | $1.80 | $1.82 | $1.71 | $1.73 | 48,315 |
| 12/17/2025 | $1.85 | $1.88 | $1.73 | $1.77 | 43,801 |
| 12/16/2025 | $1.89 | $1.92 | $1.82 | $1.84 | 58,656 |
| 12/15/2025 | $1.91 | $1.98 | $1.87 | $1.88 | 34,340 |
| 12/12/2025 | $1.95 | $2.02 | $1.89 | $1.89 | 43,500 |
| 12/11/2025 | $1.96 | $1.99 | $1.92 | $1.96 | 22,533 |
| 12/10/2025 | $1.87 | $2.02 | $1.87 | $1.95 | 60,281 |
| 12/9/2025 | $1.80 | $1.88 | $1.78 | $1.85 | 52,949 |
| 12/8/2025 | $1.99 | $1.99 | $1.77 | $1.82 | 133,354 |
| 12/5/2025 | $2.05 | $2.06 | $1.91 | $1.96 | 52,115 |
| 12/4/2025 | $1.86 | $2.03 | $1.79 | $1.99 | 59,751 |
| 12/3/2025 | $1.76 | $1.89 | $1.75 | $1.85 | 39,598 |
| 12/2/2025 | $1.76 | $1.86 | $1.73 | $1.73 | 35,109 |
| 12/1/2025 | $1.78 | $1.87 | $1.77 | $1.78 | 56,500 |
| 11/28/2025 | $1.88 | $1.92 | $1.79 | $1.84 | 27,603 |
| 11/26/2025 | $1.80 | $1.93 | $1.80 | $1.86 | 68,722 |
| 11/25/2025 | $1.73 | $1.82 | $1.67 | $1.76 | 61,400 |
| 11/24/2025 | $1.70 | $1.75 | $1.63 | $1.66 | 99,738 |
| 11/21/2025 | $1.68 | $1.84 | $1.64 | $1.67 | 93,200 |
| 11/20/2025 | $1.86 | $1.92 | $1.66 | $1.68 | 95,317 |
| 11/19/2025 | $1.90 | $1.92 | $1.81 | $1.83 | 58,724 |
| 11/18/2025 | $1.95 | $1.98 | $1.91 | $1.92 | 39,700 |
| 11/17/2025 | $2.10 | $2.22 | $1.92 | $1.97 | 364,818 |
| 11/14/2025 | $2.15 | $2.20 | $2.11 | $2.13 | 63,500 |
| 11/13/2025 | $2.20 | $2.32 | $2.15 | $2.16 | 37,562 |
| 11/12/2025 | $2.20 | $2.29 | $2.17 | $2.19 | 230,898 |
| 11/11/2025 | $2.27 | $2.35 | $2.13 | $2.18 | 65,000 |
| 11/10/2025 | $2.78 | $2.78 | $2.26 | $2.26 | 223,722 |
| 11/7/2025 | $2.59 | $2.90 | $2.43 | $2.80 | 257,706 |
| 11/6/2025 | $2.44 | $2.74 | $2.38 | $2.66 | 171,538 |
| 11/5/2025 | $2.44 | $2.50 | $2.22 | $2.42 | 172,138 |