Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

DBGI

Digital Brands Group Inc

0.75
0.00 (0.0%)
Upgrade to Real-Time

DBGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 0.75 -0.0299 -3.83% 0.77 0.79 0.725 133,300
Jun 06 2023 0.7799 0.04 5.41% 0.7399 0.794 0.73 44,887
Jun 05 2023 0.7399 0.0046 0.63% 0.72 0.7472 0.705 21,818
Jun 02 2023 0.7353 -0.0143 -1.91% 0.7292 0.7544 0.685 66,240
Jun 01 2023 0.7496 0.0152 2.07% 0.7344 0.75 0.705 57,923
May 31 2023 0.7344 0.0241 3.39% 0.7121 0.7544 0.71 31,319
May 30 2023 0.7103 -0.06275 -8.12% 0.77 0.77 0.6815 158,542
May 29 2023 0.773049 0.00 +0.00% 0.794 0.820792 0.7624 0
May 26 2023 0.773049 -0.00935 -1.2% 0.794 0.820792 0.7624 67,862
May 25 2023 0.7824 -0.0255 -3.16% 0.79 0.818 0.7591 78,916
May 24 2023 0.8079 -0.0121 -1.48% 0.82 0.8388 0.73 395,331
May 23 2023 0.82 -0.0769 -8.57% 0.87 0.95 0.81 132,801
May 22 2023 0.8969 -0.0519 -5.47% 1.00 1.06 0.8495 701,916
May 19 2023 0.9488 0.0388 4.26% 0.93 0.979999 0.9025 108,770
May 18 2023 0.91 -0.0324 -3.44% 0.9312 0.9699 0.90 56,447
May 17 2023 0.9424 0.0314 3.45% 0.9372 0.98 0.8903 113,420
May 16 2023 0.911 0.0052 0.57% 0.8801 1.0099 0.8801 119,463
May 15 2023 0.9058 -0.0244 -2.62% 0.935 0.95 0.8675 58,322
May 12 2023 0.9302 0.00 0.0% 0.9302 0.9302 0.9302 0
May 11 2023 0.9302 -0.0998 -9.69% 1.01 1.04 0.9065 185,108
May 10 2023 1.03 0.06 6.19% 1.00 1.10 1.00 105,793
May 09 2023 0.97 -0.29 -23.02% 1.27 1.28 0.9681 450,228
May 08 2023 1.26 0.23 22.33% 1.04 1.34 1.01 858,555
May 05 2023 1.03 0.06 5.9% 0.95 1.09 0.88 669,272
May 04 2023 0.9726 0.1825 23.1% 0.981 1.04 0.87 3,669,808
May 03 2023 0.7901 0.04 5.33% 0.7579 0.8888 0.74 210,680
May 02 2023 0.7501 0.0201 2.75% 0.735 0.77 0.715 108,960
May 01 2023 0.73 -0.035 -4.58% 0.815 0.815 0.72 155,026
Apr 28 2023 0.765 -0.025 -3.16% 0.7724 0.8249 0.75 135,177
Apr 27 2023 0.79 -0.04 -4.82% 0.8364 0.85 0.78 119,584
Apr 26 2023 0.83 -0.0975 -10.51% 0.90 0.9101 0.8001 261,341
Apr 25 2023 0.9275 -0.0725 -7.25% 0.99 0.99 0.85 227,977
Apr 24 2023 1.00 -0.07 -6.54% 1.09 1.09 1.00 103,734
Apr 21 2023 1.07 0.01 0.93% 1.04 1.0999 1.00 143,313
Apr 20 2023 1.0601 -0.12 -10.16% 1.19 1.19 1.00 432,612
Apr 19 2023 1.18 0.02 1.72% 1.12 1.2069 1.12 182,862
Apr 18 2023 1.16 -0.30 -20.5% 1.15 1.33 1.15 681,501
Apr 17 2023 1.4591 0.19 14.89% 1.32 1.56 1.28 803,506
Apr 14 2023 1.27 -0.09 -6.62% 1.35 1.39 1.25 116,028
Apr 13 2023 1.36 0.04 3.03% 1.33 1.445 1.25 380,091
Apr 12 2023 1.32 0.16 13.79% 1.17 1.33 1.11 367,801
Apr 11 2023 1.16 -0.05 -4.13% 1.23 1.248 1.14 202,857
Apr 10 2023 1.21 0.01 0.83% 1.25 1.3272 1.20 144,102
Apr 07 2023 1.20 0.00 +0.00% 1.30 1.3279 1.20 0
Apr 06 2023 1.20 -0.11 -8.4% 1.30 1.3279 1.20 67,514
Apr 05 2023 1.31 0.00 0.0% 1.31 1.31 1.31 0
Apr 04 2023 1.31 0.04 2.75% 1.30 1.3699 1.26 154,607
Apr 03 2023 1.275 -0.05 -3.41% 1.28 1.32 1.24 153,368
Mar 31 2023 1.32 -0.10 -7.04% 1.35 1.38 1.27 212,272
Mar 30 2023 1.42 -0.08 -5.33% 1.51 1.55 1.27 211,977
Mar 29 2023 1.50 0.07 4.9% 1.47 1.52 1.40 252,450
Mar 28 2023 1.43 -0.01 -0.69% 1.44 1.50 1.40 257,175
Mar 27 2023 1.44 0.27 23.08% 1.26 1.525 1.24 1,062,644
Mar 24 2023 1.17 0.01 0.86% 1.16 1.1802 1.11 126,424
Mar 23 2023 1.16 -0.01 -0.85% 1.19 1.20 1.14 196,618
Mar 22 2023 1.17 0.01 0.86% 1.17 1.19 1.13 226,509
Mar 21 2023 1.16 -0.04 -3.33% 1.19 1.2299 1.11 393,622
Mar 20 2023 1.20 -0.04 -3.23% 1.30 1.30 1.17 206,289
Mar 17 2023 1.24 -0.02 -1.59% 1.29 1.29 1.20 354,099
Mar 16 2023 1.26 0.00 0.0% 1.22 1.33 1.22 210,485
Mar 15 2023 1.26 0.04 3.28% 1.23 1.30 1.17 240,186
Mar 14 2023 1.22 -0.09 -6.87% 1.32 1.40 1.22 310,196
Mar 13 2023 1.31 -0.05 -3.68% 1.33 1.4065 1.29 287,011
Mar 10 2023 1.36 -0.16 -10.53% 1.55 1.55 1.28 479,862