Solo Brands Inc (DTC) Historical Stock Data
1.81 ↑0.03 (1.69%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DTC is down -1.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.74 | 1.82 | 438.25K |
| 2024-04-18 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.75 | 1.86 | 464.74K |
| 2024-04-17 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.74 | 1.85 | 625.50K |
| 2024-04-16 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.77 | 1.84 | 349.39K |
| 2024-04-15 | 1.94 | 1.82 | ↓$0.12 (-6.19%) | 1.82 | 1.94 | 548.13K |
| 2024-04-12 | 1.96 | 1.90 | ↓$0.06 (-3.06%) | 1.90 | 1.97 | 370.58K |
| 2024-04-11 | 1.90 | 1.99 | ↑$0.09 (4.74%) | 1.90 | 2.01 | 439.37K |
| 2024-04-10 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.88 | 1.99 | 486.99K |
| 2024-04-09 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.97 | 2.05 | 1.34M |
| 2024-04-08 | 1.92 | 2.02 | ↑$0.10 (5.21%) | 1.92 | 2.04 | 608.78K |
| 2024-04-05 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.90 | 1.95 | 511.69K |
| 2024-04-04 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.91 | 2.02 | 534.65K |
| 2024-04-03 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.92 | 2.03 | 574.02K |
| 2024-04-02 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.96 | 2.04 | 1.12M |
| 2024-04-01 | 2.18 | 2.03 | ↓$0.15 (-6.88%) | 2.03 | 2.18 | 708.57K |
| 2024-03-28 | 2.13 | 2.17 | ↑$0.04 (1.88%) | 2.12 | 2.20 | 634.99K |
| 2024-03-27 | 2.09 | 2.10 | ↑$0.01 (0.48%) | 2.08 | 2.15 | 500.33K |
| 2024-03-26 | 2.14 | 2.06 | ↓$0.08 (-3.74%) | 2.02 | 2.15 | 0.94M |
| 2024-03-25 | 2.15 | 2.12 | ↓$0.03 (-1.40%) | 2.12 | 2.24 | 696.21K |
| 2024-03-22 | 2.22 | 2.16 | ↓$0.06 (-2.70%) | 2.15 | 2.24 | 351.53K |
| 2024-03-21 | 2.24 | 2.22 | ↓$0.02 (-0.89%) | 2.21 | 2.32 | 544.58K |
| 2024-03-20 | 2.16 | 2.25 | ↑$0.09 (4.17%) | 2.08 | 2.26 | 1.04M |
| 2024-03-19 | 2.19 | 2.16 | ↓$0.03 (-1.37%) | 2.14 | 2.32 | 1.26M |
| 2024-03-18 | 2.33 | 2.03 | ↓$0.30 (-12.88%) | 2.03 | 2.33 | 877.33K |
| 2024-03-15 | 2.11 | 2.34 | ↑$0.23 (10.90%) | 2.04 | 2.38 | 1.39M |
| 2024-03-14 | 2.35 | 2.12 | ↓$0.23 (-9.79%) | 2.07 | 2.40 | 2.39M |
| 2024-03-13 | 2.45 | 2.41 | ↓$0.04 (-1.63%) | 2.40 | 2.53 | 1.14M |
| 2024-03-12 | 2.49 | 2.45 | ↓$0.04 (-1.61%) | 2.43 | 2.54 | 413.52K |
| 2024-03-11 | 2.46 | 2.48 | ↑$0.02 (0.81%) | 2.44 | 2.50 | 265.59K |
| 2024-03-08 | 2.45 | 2.46 | ↑$0.01 (0.41%) | 2.43 | 2.57 | 551.04K |
Create an account or log in to view more rows.
$DTC the end is near
$DTC Lol she wants higher
$DTC pressure
$DTC shorters eat my shit
$DTC Just buy and hold
$DTC what calls are you guys jacked to the tits on?
$DTC Awaiting buy signal..
$DTC HODLing
and buying more when I can.
$DTC we finna be at the top yo
$DTC keep it going