Digital Brands Group, Inc. Common Stock (DBGI) Historical Stock Data
10.20 ↓0.43 (-4.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBGI is up 0.09% a day on average. There have been 16 days where Digital Brands Group, Inc. Common Stock closed green and 14 days where DBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 11.39 | 10.20 | ↓$1.19 (-10.45%) | 9.77 | 11.47 | 110.32K |
| 2025-12-19 | 10.34 | 10.63 | ↑$0.29 (2.80%) | 10.30 | 11.30 | 332.40K |
| 2025-12-18 | 10.32 | 10.56 | ↑$0.24 (2.33%) | 10.16 | 10.91 | 114.85K |
| 2025-12-17 | 9.95 | 10.14 | ↑$0.19 (1.91%) | 9.85 | 10.90 | 215.43K |
| 2025-12-16 | 8.49 | 9.57 | ↑$1.08 (12.72%) | 8.15 | 10.19 | 278.70K |
| 2025-12-15 | 8.00 | 8.49 | ↑$0.49 (6.13%) | 8.00 | 8.98 | 154.15K |
| 2025-12-12 | 8.23 | 7.58 | ↓$0.65 (-7.90%) | 7.30 | 8.50 | 127.24K |
| 2025-12-11 | 8.62 | 8.32 | ↓$0.30 (-3.49%) | 8.01 | 9.05 | 108.18K |
| 2025-12-10 | 8.17 | 8.70 | ↑$0.53 (6.49%) | 8.12 | 8.85 | 102.20K |
| 2025-12-09 | 7.42 | 8.31 | ↑$0.89 (11.99%) | 7.38 | 8.37 | 88.55K |
| 2025-12-08 | 7.99 | 7.45 | ↓$0.54 (-6.76%) | 7.33 | 8.13 | 92.59K |
| 2025-12-05 | 6.89 | 7.87 | ↑$0.98 (14.22%) | 6.89 | 8.25 | 242.69K |
| 2025-12-04 | 6.78 | 6.73 | ↓$0.04 (-0.66%) | 6.62 | 7.00 | 45.35K |
| 2025-12-03 | 6.52 | 6.68 | ↑$0.16 (2.45%) | 6.51 | 6.82 | 24.15K |
| 2025-12-02 | 7.10 | 6.50 | ↓$0.60 (-8.45%) | 6.50 | 7.25 | 110.93K |
| 2025-12-01 | 7.22 | 7.18 | ↓$0.04 (-0.55%) | 7.05 | 7.34 | 19.47K |
| 2025-11-25 | 6.71 | 6.79 | ↑$0.08 (1.19%) | 6.71 | 7.00 | 21.42K |
| 2025-11-24 | 7.28 | 6.62 | ↓$0.66 (-9.07%) | 6.55 | 7.75 | 63.65K |
| 2025-11-21 | 6.67 | 7.32 | ↑$0.65 (9.75%) | 6.50 | 7.79 | 80.49K |
| 2025-11-20 | 7.60 | 6.50 | ↓$1.10 (-14.49%) | 6.51 | 7.62 | 125.90K |
| 2025-11-19 | 7.72 | 7.50 | ↓$0.22 (-2.85%) | 7.50 | 7.78 | 71.25K |
| 2025-11-18 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.50 | 7.75 | 13.61K |
| 2025-11-17 | 7.80 | 7.50 | ↓$0.30 (-3.85%) | 7.50 | 8.00 | 112.87K |
| 2025-11-14 | 7.50 | 7.69 | ↑$0.19 (2.53%) | 7.48 | 7.94 | 115.28K |
| 2025-11-13 | 8.02 | 7.50 | ↓$0.52 (-6.48%) | 7.50 | 8.20 | 86.49K |
| 2025-11-12 | 7.92 | 7.97 | ↑$0.04 (0.57%) | 7.50 | 8.53 | 154.01K |
| 2025-11-11 | 8.09 | 7.96 | ↓$0.13 (-1.55%) | 7.84 | 8.11 | 42.58K |
| 2025-11-10 | 7.61 | 7.85 | ↑$0.24 (3.15%) | 7.61 | 8.35 | 43.20K |
| 2025-11-07 | 7.60 | 7.87 | ↑$0.27 (3.55%) | 7.50 | 8.10 | 122.67K |
| 2025-11-06 | 8.00 | 7.67 | ↓$0.33 (-4.13%) | 7.55 | 8.28 | 138.99K |
Create an account or log in to view more rows.
$DBGI buy
$DBGI Let’s goooo
$DBGI LOL
$DBGI nothing drops
$DBGI im in.
$DBGI Bears go home!
$DBGI bear trap
$DBGI I already know
tomorrow the bulls going to say "next week" just like every week.
$DBGI we back boys
$DBGI buy