ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DBGI Digital Brands Group Inc

1.45
-0.10 (-6.45%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

DBGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 1.55 -0.10 -6.06% 1.64 1.65 1.46 33,441
Jun 14 2024 1.65 -0.15 -8.33% 1.75 1.8074 1.57 39,235
Jun 13 2024 1.80 -0.13 -6.74% 1.89 1.95 1.62 59,694
Jun 12 2024 1.93 0.20 11.56% 1.80 2.00 1.75 94,800
Jun 11 2024 1.73 -0.03 -1.70% 1.71 1.89 1.71 43,225
Jun 10 2024 1.76 0.10 6.15% 1.61 1.84 1.586 86,387
Jun 07 2024 1.658 0.06 3.62% 1.59 1.7316 1.58 28,711
Jun 06 2024 1.60 -0.03 -1.84% 1.63 1.74 1.57 38,704
Jun 05 2024 1.63 -0.08 -4.68% 1.67 1.7199 1.58 53,778
Jun 04 2024 1.71 -0.03 -1.72% 1.73 1.7476 1.62 29,527
Jun 03 2024 1.74 -0.13 -6.95% 1.81 1.8576 1.59 73,047
May 31 2024 1.87 -0.02 -1.06% 1.79 1.9221 1.77 18,554
May 30 2024 1.89 0.03 1.61% 1.82 1.93 1.80 24,378
May 29 2024 1.86 0.11 6.29% 1.82 1.96 1.66 83,207
May 28 2024 1.75 -0.12 -6.42% 1.82 1.90 1.63 66,246
May 24 2024 1.87 -0.13 -6.50% 1.99 2.1199 1.82 670,174
May 23 2024 2.00 -0.03 -1.48% 2.01 2.0599 1.96 33,184
May 22 2024 2.03 -0.04 -1.93% 2.05 2.10 1.95 40,765
May 21 2024 2.07 -0.04 -1.90% 2.27 2.2964 2.00 63,276
May 20 2024 2.11 -0.50 -19.16% 2.63 2.7905 1.88 177,116
May 17 2024 2.61 -0.10 -3.69% 2.72 2.7927 2.58 25,530
May 16 2024 2.71 0.02 0.74% 2.78 2.81 2.54 24,746
May 15 2024 2.69 0.19 7.60% 2.46 2.77 2.42 25,774
May 14 2024 2.50 0.07 2.88% 2.53 2.5999 2.30 43,385
May 13 2024 2.43 0.15 6.35% 2.31 2.5693 2.31 42,611
May 10 2024 2.285 0.02 0.66% 2.28 2.39 2.26 41,688
May 09 2024 2.27 -0.22 -8.84% 2.53 2.5599 2.27 41,510
May 08 2024 2.49 -0.09 -3.49% 2.56 2.71 2.30 43,821
May 07 2024 2.58 -0.08 -3.01% 2.77 2.8368 2.51 58,904
May 06 2024 2.66 -0.05 -1.85% 2.74 2.98 2.63 27,182
May 03 2024 2.71 -0.23 -7.82% 2.70 2.95 2.70 49,317
May 02 2024 2.94 0.19 6.91% 2.75 3.02 2.703 13,617
May 01 2024 2.75 -0.07 -2.48% 2.78 2.9299 2.70 29,852
Apr 30 2024 2.82 -0.03 -1.05% 2.84 2.95 2.82 12,598
Apr 29 2024 2.85 -0.21 -6.86% 3.06 3.19 2.80 36,491
Apr 26 2024 3.06 -0.05 -1.61% 3.06 3.2376 3.01 21,002
Apr 25 2024 3.11 -0.03 -0.96% 3.0501 3.24 3.05 65,342
Apr 24 2024 3.14 0.21 7.17% 2.99 3.2999 2.9168 235,551
Apr 23 2024 2.93 0.05 1.74% 2.84 3.023 2.84 34,697
Apr 22 2024 2.88 0.16 5.69% 2.79 3.0443 2.79 36,869
Apr 19 2024 2.725 -0.24 -7.94% 2.95 3.13 2.62 126,022
Apr 18 2024 2.96 0.09 3.14% 2.97 3.1787 2.92 45,318
Apr 17 2024 2.87 -0.41 -12.50% 3.19 3.46 2.86 112,262
Apr 16 2024 3.28 -0.72 -18.00% 3.5799 3.75 3.01 140,275
Apr 15 2024 4.00 -0.21 -4.99% 4.03 4.38 3.82 160,356
Apr 12 2024 4.21 0.31 7.95% 3.98 4.64 3.98 326,321
Apr 11 2024 3.90 -0.34 -8.02% 4.28 4.7054 3.65 208,626
Apr 10 2024 4.24 -0.29 -6.40% 4.3524 4.5069 4.10 63,434
Apr 09 2024 4.53 -0.27 -5.63% 4.71 4.80 4.48 37,758
Apr 08 2024 4.80 0.53 12.41% 4.21 4.85 4.21 57,394
Apr 05 2024 4.27 0.16 3.89% 4.16 4.32 3.99 87,552
Apr 04 2024 4.11 0.08 1.99% 4.13 4.2499 4.09 40,959
Apr 03 2024 4.03 0.14 3.60% 3.94 4.12 3.7651 27,692
Apr 02 2024 3.89 -0.17 -4.19% 3.8501 4.00 3.7553 21,654
Apr 01 2024 4.06 -0.10 -2.40% 4.21 4.25 3.96 39,152
Mar 28 2024 4.16 0.32 8.33% 3.90 4.37 3.83 107,849
Mar 27 2024 3.84 0.25 6.96% 3.54 3.97 3.54 44,656
Mar 26 2024 3.59 0.11 3.16% 3.48 3.64 3.46 26,375
Mar 25 2024 3.48 -0.05 -1.42% 3.48 3.5496 3.40 21,487
Mar 22 2024 3.53 -0.05 -1.40% 3.52 3.65 3.3906 32,098
Mar 21 2024 3.58 -0.02 -0.56% 3.64 3.7156 3.47 44,584
Mar 20 2024 3.60 0.05 1.41% 3.62 3.95 3.50 132,619

Your Recent History

Delayed Upgrade Clock