Digital Brands Group Inc (DBGI) Historical Stock Data
2.73 ↓0.24 (-7.94%)
As of April 19, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, DBGI is down -0.24% a day on average. There have been 15 days where Digital Brands Group Inc closed green and 15 days where DBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2.95 | 2.73 | ↓$0.23 (-7.63%) | 2.62 | 3.13 | 126.02K |
| 2024-04-18 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.92 | 3.18 | 45.32K |
| 2024-04-17 | 3.19 | 2.87 | ↓$0.32 (-10.03%) | 2.86 | 3.46 | 112.36K |
| 2024-04-16 | 3.66 | 3.28 | ↓$0.38 (-10.38%) | 3.01 | 3.75 | 162.02K |
| 2024-04-15 | 4.03 | 4.00 | ↓$0.03 (-0.74%) | 3.82 | 4.38 | 162.29K |
| 2024-04-12 | 3.98 | 4.21 | ↑$0.23 (5.78%) | 3.98 | 4.64 | 326.89K |
| 2024-04-11 | 4.28 | 3.90 | ↓$0.38 (-8.88%) | 3.65 | 4.71 | 208.63K |
| 2024-04-10 | 4.53 | 4.24 | ↓$0.29 (-6.40%) | 4.10 | 4.56 | 66.59K |
| 2024-04-09 | 4.71 | 4.53 | ↓$0.18 (-3.82%) | 4.48 | 4.80 | 37.76K |
| 2024-04-08 | 4.21 | 4.80 | ↑$0.59 (14.01%) | 4.21 | 4.85 | 57.41K |
| 2024-04-05 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 3.99 | 4.32 | 88.15K |
| 2024-04-04 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 4.09 | 4.25 | 40.96K |
| 2024-04-03 | 3.94 | 4.03 | ↑$0.09 (2.28%) | 3.77 | 4.12 | 27.69K |
| 2024-04-02 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.76 | 4.00 | 22.48K |
| 2024-04-01 | 4.21 | 4.06 | ↓$0.15 (-3.56%) | 3.96 | 4.25 | 39.15K |
| 2024-03-28 | 3.90 | 4.16 | ↑$0.26 (6.67%) | 3.83 | 4.37 | 107.88K |
| 2024-03-27 | 3.54 | 3.84 | ↑$0.30 (8.47%) | 3.54 | 3.97 | 45.55K |
| 2024-03-26 | 3.48 | 3.59 | ↑$0.11 (3.16%) | 3.46 | 3.64 | 26.38K |
| 2024-03-25 | 3.48 | 3.48 | ↑$0.00 (0.00%) | 3.40 | 3.55 | 21.49K |
| 2024-03-22 | 3.52 | 3.53 | ↑$0.01 (0.28%) | 3.39 | 3.65 | 32.10K |
| 2024-03-21 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.47 | 3.72 | 44.58K |
| 2024-03-20 | 3.57 | 3.60 | ↑$0.03 (0.76%) | 3.50 | 3.95 | 132.62K |
| 2024-03-19 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.40 | 3.79 | 92.67K |
| 2024-03-18 | 3.14 | 3.56 | ↑$0.42 (13.38%) | 3.14 | 3.70 | 195.87K |
| 2024-03-15 | 3.12 | 3.20 | ↑$0.08 (2.56%) | 3.11 | 3.35 | 66.34K |
| 2024-03-14 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.21 | 3.35 | 21.77K |
| 2024-03-13 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.16 | 3.50 | 44.92K |
| 2024-03-12 | 3.46 | 3.37 | ↓$0.09 (-2.60%) | 3.31 | 3.46 | 43.06K |
| 2024-03-11 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.28 | 3.53 | 47.33K |
| 2024-03-08 | 3.62 | 3.47 | ↓$0.15 (-4.14%) | 3.44 | 3.80 | 65.37K |
Create an account or log in to view more rows.
$DBGI MACD turned bullish
$DBGI Let’s goooo
$DBGI oversold! Buy the dip
$DBGI used to this fuckery!! Not leaving no chance !
$DBGI buy SHARES
$DBGI don’t be boring today beast
$DBGI wow
$DBGI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DBGI they don’t want us to shine… But we gon shine…
$DBGI might see a whole 1% green