Solo Brands Inc (DTC) Historical Stock Data

0.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DTC is down -3.61% a day on average. There have been 9 days where Solo Brands Inc closed green and 21 days where DTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-18	0.22	0.21	↓$0.01 (-3.59%)	0.19	0.23	2.27M
2025-03-17	0.27	0.23	↓$0.04 (-14.81%)	0.22	0.27	1.60M
2025-03-14	0.23	0.24	↑$0.01 (2.39%)	0.23	0.27	5.06M
2025-03-13	0.23	0.22	↓$0.01 (-4.35%)	0.20	0.25	3.03M
2025-03-12	0.47	0.24	↓$0.23 (-48.12%)	0.23	0.47	6.93M
2025-03-11	0.68	0.66	↓$0.03 (-4.16%)	0.64	0.70	281.84K
2025-03-10	0.72	0.65	↓$0.07 (-9.71%)	0.65	0.72	313.13K
2025-03-07	0.70	0.71	↑$0.01 (0.86%)	0.67	0.73	208.06K
2025-03-06	0.73	0.71	↓$0.02 (-2.49%)	0.69	0.75	470.88K
2025-03-05	0.71	0.74	↑$0.03 (3.83%)	0.71	0.75	146.31K
2025-03-04	0.70	0.73	↑$0.03 (4.04%)	0.69	0.75	158.90K
2025-03-03	0.73	0.70	↓$0.03 (-4.42%)	0.69	0.74	227.52K
2025-02-28	0.75	0.75	↓$0.00 (-0.52%)	0.71	0.75	355.91K
2025-02-27	0.80	0.74	↓$0.06 (-7.30%)	0.74	0.80	562.23K
2025-02-26	0.79	0.80	↑$0.01 (0.89%)	0.78	0.81	140.51K
2025-02-25	0.81	0.79	↓$0.02 (-3.02%)	0.79	0.84	249.22K
2025-02-24	0.84	0.84	↑$0.00 (0.00%)	0.81	0.88	273.86K
2025-02-21	0.89	0.83	↓$0.06 (-7.21%)	0.78	0.89	0.91M
2025-02-20	0.92	0.87	↓$0.05 (-5.15%)	0.86	0.92	169.70K
2025-02-19	0.95	0.89	↓$0.06 (-6.53%)	0.88	0.95	619.08K
2025-02-18	1.00	0.99	↓$0.01 (-1.00%)	0.97	1.00	109.56K
2025-02-14	0.95	1.00	↑$0.05 (4.87%)	0.95	1.00	120.50K
2025-02-13	0.90	0.97	↑$0.07 (7.56%)	0.89	0.97	181.63K
2025-02-12	0.93	0.90	↓$0.03 (-3.46%)	0.90	0.94	272.62K
2025-02-11	0.95	0.94	↓$0.01 (-1.58%)	0.93	0.97	153.42K
2025-02-10	0.93	0.96	↑$0.03 (3.37%)	0.89	1.00	243.58K
2025-02-07	0.92	0.91	↓$0.01 (-1.32%)	0.90	0.94	187.90K
2025-02-06	0.94	0.93	↓$0.01 (-0.90%)	0.92	0.96	166.68K
2025-02-05	0.93	0.92	↓$0.01 (-1.17%)	0.91	0.96	222.68K
2025-02-04	0.97	0.92	↓$0.05 (-5.15%)	0.90	0.97	208.87K