Digital Brands Group, Inc.DBGINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.35 | $8.84 | $7.35 | $8.27 | 505,003 |
| 1/30/2026 | $7.76 | $7.81 | $6.90 | $7.28 | 311,730 |
| 1/29/2026 | $8.60 | $9.32 | $7.70 | $7.85 | 487,500 |
| 1/28/2026 | $7.58 | $8.42 | $7.07 | $8.35 | 405,635 |
| 1/27/2026 | $7.50 | $7.55 | $6.63 | $7.44 | 435,030 |
| 1/26/2026 | $8.63 | $8.78 | $7.22 | $7.47 | 334,800 |
| 1/23/2026 | $7.87 | $8.85 | $7.70 | $8.36 | 642,835 |
| 1/22/2026 | $8.61 | $8.80 | $7.28 | $7.57 | 446,743 |
| 1/21/2026 | $10.07 | $10.13 | $7.30 | $8.39 | 592,758 |
| 1/20/2026 | $12.90 | $13.42 | $8.70 | $9.80 | 903,500 |
| 1/16/2026 | $15.75 | $16.04 | $13.50 | $13.61 | 253,201 |
| 1/15/2026 | $16.56 | $16.65 | $15.00 | $15.37 | 173,434 |
| 1/14/2026 | $18.00 | $18.00 | $15.51 | $15.69 | 279,205 |
| 1/13/2026 | $15.26 | $17.95 | $14.78 | $17.78 | 292,000 |
| 1/12/2026 | $17.17 | $17.44 | $14.39 | $14.83 | 287,600 |
| 1/9/2026 | $17.52 | $18.00 | $16.29 | $16.96 | 280,422 |
| 1/8/2026 | $16.25 | $17.50 | $15.01 | $17.13 | 292,103 |
| 1/7/2026 | $17.00 | $17.30 | $15.64 | $15.92 | 337,000 |
| 1/6/2026 | $16.00 | $16.47 | $14.56 | $16.47 | 259,202 |
| 1/5/2026 | $16.08 | $16.84 | $13.50 | $15.83 | 437,000 |
| 1/2/2026 | $13.16 | $15.23 | $12.90 | $15.23 | 343,119 |
| 12/31/2025 | $11.88 | $12.88 | $11.50 | $12.68 | 112,013 |
| 12/30/2025 | $12.00 | $13.25 | $11.00 | $11.49 | 233,988 |
| 12/29/2025 | $11.62 | $12.09 | $10.99 | $11.92 | 73,700 |
| 12/26/2025 | $10.49 | $12.32 | $10.11 | $11.67 | 136,800 |
| 12/24/2025 | $10.36 | $10.95 | $10.35 | $10.49 | 29,200 |
| 12/23/2025 | $10.14 | $10.40 | $9.99 | $10.29 | 87,200 |
| 12/22/2025 | $11.39 | $11.47 | $9.77 | $10.20 | 110,469 |
| 12/19/2025 | $10.34 | $11.30 | $10.30 | $10.63 | 332,499 |
| 12/18/2025 | $10.32 | $10.91 | $10.15 | $10.56 | 114,938 |
| 12/17/2025 | $9.95 | $10.90 | $9.84 | $10.14 | 215,800 |
| 12/16/2025 | $8.49 | $10.24 | $8.15 | $9.57 | 279,248 |
| 12/15/2025 | $8.00 | $8.98 | $8.00 | $8.49 | 154,604 |
| 12/12/2025 | $8.23 | $8.50 | $7.30 | $7.58 | 127,300 |
| 12/11/2025 | $8.48 | $9.06 | $8.01 | $8.32 | 108,700 |
| 12/10/2025 | $8.17 | $8.85 | $8.12 | $8.70 | 102,297 |
| 12/9/2025 | $7.42 | $8.37 | $7.38 | $8.31 | 90,227 |
| 12/8/2025 | $7.99 | $8.13 | $7.33 | $7.45 | 93,113 |
| 12/5/2025 | $6.67 | $8.25 | $6.67 | $7.87 | 243,915 |
| 12/4/2025 | $6.78 | $7.00 | $6.62 | $6.73 | 45,404 |
| 12/3/2025 | $6.52 | $6.83 | $6.51 | $6.68 | 24,200 |
| 12/2/2025 | $7.10 | $7.25 | $6.50 | $6.50 | 111,002 |
| 12/1/2025 | $7.24 | $7.34 | $7.05 | $7.18 | 19,500 |
| 11/28/2025 | $7.30 | $7.50 | $6.80 | $7.24 | 32,900 |
| 11/26/2025 | $6.99 | $7.42 | $6.87 | $7.35 | 40,500 |
| 11/25/2025 | $6.71 | $7.00 | $6.71 | $6.79 | 21,421 |
| 11/24/2025 | $7.28 | $7.75 | $6.55 | $6.62 | 63,709 |
| 11/21/2025 | $6.67 | $7.79 | $6.50 | $7.32 | 80,500 |
| 11/20/2025 | $7.50 | $7.62 | $6.50 | $6.50 | 127,941 |
| 11/19/2025 | $7.69 | $7.78 | $7.50 | $7.50 | 71,300 |
| 11/18/2025 | $7.50 | $7.75 | $7.50 | $7.62 | 13,628 |
| 11/17/2025 | $7.80 | $8.00 | $7.43 | $7.50 | 112,900 |
| 11/14/2025 | $7.50 | $7.94 | $7.48 | $7.69 | 116,300 |
| 11/13/2025 | $8.02 | $8.20 | $7.50 | $7.50 | 86,630 |
| 11/12/2025 | $7.85 | $8.53 | $7.50 | $7.97 | 154,016 |
| 11/11/2025 | $8.09 | $8.11 | $7.84 | $7.96 | 44,707 |
| 11/10/2025 | $7.61 | $8.35 | $7.61 | $7.85 | 43,220 |
| 11/7/2025 | $7.60 | $8.10 | $7.50 | $7.87 | 123,900 |
| 11/6/2025 | $8.00 | $8.28 | $7.55 | $7.67 | 139,039 |
| 11/5/2025 | $7.51 | $8.53 | $7.50 | $7.84 | 129,009 |