DBGI
Digital Brands Group, Inc. DBGI
$0.64
-0.07
(-9.40%)
Pullback · -0.99σ
Price alert —
Loading…
Sign in to get a one-time email the moment DBGI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $0.67 | $0.68 | $0.61 | $0.64 | 0.5M |
| 2026-07-16 | $0.70 | $0.71 | $0.67 | $0.70 | 0.3M |
| 2026-07-15 | $0.71 | $0.73 | $0.69 | $0.72 | 0.3M |
| 2026-07-14 | $0.71 | $0.74 | $0.69 | $0.73 | 0.2M |
| 2026-07-13 | $0.77 | $0.77 | $0.69 | $0.70 | 0.6M |
| 2026-07-10 | $0.75 | $0.78 | $0.73 | $0.78 | 0.3M |
| 2026-07-09 | $0.74 | $0.80 | $0.68 | $0.77 | 1.0M |
| 2026-07-08 | $0.76 | $0.79 | $0.70 | $0.73 | 1.0M |
| 2026-07-07 | $0.74 | $0.81 | $0.74 | $0.77 | 1.8M |
| 2026-07-06 | $0.76 | $0.82 | $0.73 | $0.76 | 0.6M |
| 2026-07-02 | $0.77 | $0.84 | $0.73 | $0.76 | 0.5M |
| 2026-07-01 | $0.74 | $0.80 | $0.72 | $0.79 | 0.5M |
| 2026-06-30 | $0.72 | $0.75 | $0.72 | $0.75 | 0.2M |
| 2026-06-29 | $0.69 | $0.77 | $0.69 | $0.73 | 0.4M |
| 2026-06-26 | $0.69 | $0.74 | $0.68 | $0.71 | 0.4M |
| 2026-06-25 | $0.76 | $0.77 | $0.69 | $0.69 | 0.9M |
| 2026-06-24 | $0.76 | $0.84 | $0.71 | $0.73 | 0.8M |
| 2026-06-23 | $0.68 | $0.84 | $0.68 | $0.77 | 1.6M |
| 2026-06-22 | $0.72 | $0.72 | $0.67 | $0.69 | 1.0M |
| 2026-06-18 | $0.73 | $0.79 | $0.65 | $0.75 | 2.4M |
| 2026-06-17 | $0.75 | $0.77 | $0.70 | $0.73 | 1.2M |
| 2026-06-16 | $0.81 | $0.85 | $0.74 | $0.74 | 1.8M |
| 2026-06-15 | $0.95 | $0.98 | $0.78 | $0.84 | 3.8M |
| 2026-06-12 | $0.93 | $1.05 | $0.88 | $0.94 | 3.5M |
| 2026-06-11 | $1.41 | $1.47 | $0.80 | $0.97 | 14.8M |
| 2026-06-10 | $1.09 | $1.29 | $1.02 | $1.25 | 5.7M |
| 2026-06-09 | $1.02 | $1.15 | $0.95 | $1.07 | 5.5M |
| 2026-06-08 | $0.87 | $0.99 | $0.77 | $0.99 | 4.1M |
| 2026-06-05 | $0.72 | $0.87 | $0.70 | $0.86 | 7.5M |
| 2026-06-04 | $0.82 | $0.96 | $0.74 | $0.76 | 5.4M |
| 2026-06-03 | $0.63 | $1.29 | $0.59 | $0.93 | 58.0M |
| 2026-06-02 | $0.98 | $1.18 | $0.65 | $0.70 | 40.2M |
| 2026-06-01 | $0.47 | $0.90 | $0.41 | $0.84 | 67.1M |
| 2026-05-29 | $0.49 | $0.50 | $0.45 | $0.48 | 2.0M |
| 2026-05-28 | $0.35 | $0.50 | $0.31 | $0.49 | 6.3M |
| 2026-05-27 | $0.29 | $0.36 | $0.27 | $0.35 | 6.0M |
| 2026-05-26 | $0.34 | $0.35 | $0.26 | $0.29 | 4.7M |
| 2026-05-22 | $0.39 | $0.41 | $0.34 | $0.36 | 7.9M |
| 2026-05-21 | $1.08 | $1.14 | $0.34 | $0.45 | 49.3M |
| 2026-05-20 | $1.09 | $1.09 | $0.98 | $1.02 | 0.6M |
| 2026-05-19 | $1.05 | $1.15 | $1.01 | $1.07 | 0.7M |
| 2026-05-18 | $1.16 | $1.27 | $1.00 | $1.03 | 1.0M |
| 2026-05-15 | $1.07 | $1.17 | $1.00 | $1.12 | 0.6M |
| 2026-05-14 | $1.17 | $1.17 | $1.02 | $1.04 | 0.8M |
| 2026-05-13 | $1.17 | $1.24 | $1.12 | $1.14 | 0.6M |
| 2026-05-12 | $1.48 | $1.48 | $1.12 | $1.15 | 1.5M |
| 2026-05-11 | $1.71 | $1.71 | $1.45 | $1.46 | 0.5M |
| 2026-05-08 | $1.66 | $1.75 | $1.52 | $1.70 | 0.6M |
| 2026-05-07 | $1.39 | $1.64 | $1.35 | $1.63 | 0.7M |
| 2026-05-06 | $1.29 | $1.46 | $1.26 | $1.40 | 0.5M |
| 2026-05-05 | $1.28 | $1.37 | $1.22 | $1.31 | 0.3M |
| 2026-05-04 | $1.30 | $1.33 | $1.18 | $1.31 | 0.3M |
| 2026-05-01 | $1.32 | $1.40 | $1.26 | $1.33 | 0.4M |
| 2026-04-30 | $1.43 | $1.51 | $1.33 | $1.34 | 0.6M |
| 2026-04-29 | $1.37 | $1.54 | $1.31 | $1.42 | 0.4M |
| 2026-04-28 | $1.37 | $1.46 | $1.35 | $1.38 | 0.2M |
| 2026-04-27 | $1.42 | $1.43 | $1.23 | $1.38 | 0.5M |
| 2026-04-24 | $1.52 | $1.58 | $1.36 | $1.43 | 0.5M |
| 2026-04-23 | $1.65 | $1.68 | $1.51 | $1.52 | 0.4M |
| 2026-04-22 | $1.60 | $1.72 | $1.50 | $1.65 | 0.4M |
| 2026-04-21 | $1.73 | $1.74 | $1.60 | $1.61 | 0.3M |
| 2026-04-20 | $1.75 | $1.79 | $1.60 | $1.73 | 0.6M |
| 2026-04-17 | $1.91 | $1.99 | $1.78 | $1.78 | 0.4M |
| 2026-04-16 | $1.79 | $1.99 | $1.77 | $1.86 | 0.5M |
| 2026-04-15 | $1.89 | $1.92 | $1.78 | $1.79 | 0.4M |
| 2026-04-14 | $2.22 | $2.22 | $1.85 | $1.89 | 0.3M |
| 2026-04-13 | $1.86 | $2.33 | $1.80 | $2.18 | 0.7M |
| 2026-04-10 | $1.76 | $1.94 | $1.75 | $1.94 | 0.4M |
| 2026-04-09 | $1.84 | $1.93 | $1.70 | $1.75 | 0.3M |
| 2026-04-08 | $1.78 | $2.10 | $1.73 | $1.73 | 0.6M |
| 2026-04-07 | $1.62 | $1.76 | $1.52 | $1.76 | 0.3M |
| 2026-04-06 | $1.72 | $1.94 | $1.60 | $1.69 | 0.3M |
| 2026-04-02 | $1.78 | $1.81 | $1.65 | $1.72 | 0.3M |
| 2026-04-01 | $1.82 | $1.92 | $1.53 | $1.86 | 0.7M |
| 2026-03-31 | $1.74 | $1.82 | $1.62 | $1.80 | 0.2M |
| 2026-03-30 | $1.73 | $1.83 | $1.56 | $1.74 | 0.3M |
| 2026-03-27 | $1.92 | $2.03 | $1.70 | $1.73 | 0.5M |
| 2026-03-26 | $2.00 | $2.07 | $1.90 | $1.91 | 0.6M |
| 2026-03-25 | $2.13 | $2.32 | $2.00 | $2.09 | 0.4M |
| 2026-03-24 | $2.22 | $2.36 | $2.10 | $2.13 | 0.3M |
| 2026-03-23 | $2.21 | $2.35 | $2.10 | $2.28 | 0.3M |
| 2026-03-20 | $2.47 | $2.52 | $2.03 | $2.11 | 0.9M |
| 2026-03-19 | $2.51 | $2.65 | $2.42 | $2.50 | 0.5M |
| 2026-03-18 | $2.61 | $2.73 | $2.50 | $2.61 | 0.3M |
| 2026-03-17 | $2.93 | $2.99 | $2.63 | $2.69 | 0.7M |
| 2026-03-16 | $3.03 | $3.20 | $2.87 | $2.93 | 0.7M |
| 2026-03-13 | $3.86 | $4.00 | $3.00 | $3.03 | 1.0M |
| 2026-03-12 | $3.43 | $4.05 | $3.40 | $3.80 | 0.7M |
| 2026-03-11 | $3.18 | $3.50 | $3.08 | $3.44 | 0.4M |
| 2026-03-10 | $3.13 | $3.24 | $2.98 | $3.08 | 0.4M |
| 2026-03-09 | $3.18 | $3.20 | $2.90 | $3.12 | 0.5M |
| 2026-03-06 | $3.41 | $3.49 | $3.15 | $3.18 | 0.4M |
| 2026-03-05 | $3.86 | $3.90 | $3.33 | $3.46 | 0.7M |
| 2026-03-04 | $3.22 | $3.97 | $3.17 | $3.76 | 1.0M |
| 2026-03-03 | $3.51 | $3.56 | $3.00 | $3.13 | 0.8M |
| 2026-03-02 | $2.88 | $3.73 | $2.58 | $3.71 | 1.2M |
| 2026-02-27 | $2.97 | $3.09 | $2.68 | $2.87 | 0.8M |
| 2026-02-26 | $4.55 | $4.65 | $2.83 | $2.94 | 2.2M |
| 2026-02-25 | $4.82 | $4.94 | $4.25 | $4.34 | 0.4M |
| 2026-02-24 | $5.02 | $5.16 | $4.58 | $4.82 | 0.4M |
| 2026-02-23 | $5.21 | $5.31 | $4.60 | $5.08 | 0.5M |
| 2026-02-20 | $5.31 | $5.45 | $4.75 | $5.21 | 0.6M |
| 2026-02-19 | $6.71 | $6.80 | $4.80 | $5.17 | 1.2M |
| 2026-02-18 | $5.53 | $6.73 | $5.18 | $6.68 | 1.2M |
| 2026-02-17 | $4.85 | $5.94 | $4.80 | $5.52 | 1.6M |
| 2026-02-13 | $3.80 | $4.80 | $3.46 | $4.79 | 1.6M |
| 2026-02-12 | $3.15 | $3.60 | $2.97 | $3.43 | 1.0M |
| 2026-02-11 | $3.88 | $3.90 | $1.77 | $3.19 | 3.5M |
| 2026-02-10 | $5.64 | $5.70 | $3.85 | $4.35 | 1.3M |
| 2026-02-09 | $6.89 | $7.10 | $5.15 | $5.19 | 0.7M |
| 2026-02-06 | $6.66 | $7.05 | $5.91 | $6.56 | 0.5M |
| 2026-02-05 | $7.99 | $8.15 | $6.10 | $6.58 | 0.7M |
| 2026-02-04 | $8.40 | $8.60 | $7.70 | $7.98 | 0.3M |
| 2026-02-03 | $8.43 | $8.96 | $7.86 | $8.62 | 0.4M |
| 2026-02-02 | $7.35 | $8.84 | $7.35 | $8.27 | 0.5M |
| 2026-01-30 | $7.76 | $7.81 | $6.90 | $7.28 | 0.3M |
| 2026-01-29 | $8.60 | $9.32 | $7.70 | $7.85 | 0.5M |
| 2026-01-28 | $7.58 | $8.42 | $7.07 | $8.35 | 0.4M |
| 2026-01-27 | $7.50 | $7.55 | $6.63 | $7.44 | 0.4M |
| 2026-01-26 | $8.63 | $8.78 | $7.22 | $7.47 | 0.3M |
| 2026-01-23 | $7.87 | $8.85 | $7.70 | $8.36 | 0.6M |
| 2026-01-22 | $8.61 | $8.80 | $7.28 | $7.57 | 0.4M |
| 2026-01-21 | $10.07 | $10.13 | $7.30 | $8.39 | 0.6M |
| 2026-01-20 | $12.90 | $13.42 | $8.70 | $9.80 | 0.9M |