ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

DBGI Digital Brands Group Inc

0.5001
-0.0099 (-1.94%)
Sep 21 2024 - Closed
Delayed by 15 minutes

DBGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 0.50 -0.01 -1.96% 0.527 0.5302 0.485475 96,678
Sep 19 2024 0.51 0.0207 4.23% 0.494 0.533 0.47 182,273
Sep 18 2024 0.4893 -0.0088 -1.77% 0.491 0.5107 0.4705 77,890
Sep 17 2024 0.4981 -0.0019 -0.38% 0.5098 0.52 0.4707 88,529
Sep 16 2024 0.50 -0.058 -10.39% 0.56 0.5731 0.4604 240,432
Sep 13 2024 0.558 0.048 9.41% 0.5054 0.577 0.5053 601,503
Sep 12 2024 0.509999 -0.1135 -18.20% 0.59 0.6166 0.4703 444,070
Sep 11 2024 0.6235 -0.0067 -1.06% 0.615 0.6554 0.6111 173,638
Sep 10 2024 0.6302 -0.0952 -13.12% 0.72 0.72 0.602 200,055
Sep 09 2024 0.7254 -0.2024 -21.82% 0.8534 0.909506 0.665 466,098
Sep 06 2024 0.9278 0.0768 9.02% 0.89 1.05 0.8745 791,018
Sep 05 2024 0.851 0.011 1.31% 0.84 0.851 0.810001 14,989
Sep 04 2024 0.84 0.004 0.48% 0.8109 0.88 0.80 63,565
Sep 03 2024 0.836 -0.044 -5.00% 0.88 0.88 0.793 68,017
Aug 30 2024 0.88 0.0825 10.34% 0.79 0.889899 0.79 56,182
Aug 29 2024 0.797499 0.0168 2.15% 0.7613 0.80 0.73 24,252
Aug 28 2024 0.7807 -0.0493 -5.94% 0.799 0.84 0.7807 40,027
Aug 27 2024 0.83 0.0951 12.94% 0.7167 0.87 0.6608 399,629
Aug 26 2024 0.7349 -0.0651 -8.14% 0.81 0.8452 0.6433 242,998
Aug 23 2024 0.80 -0.104 -11.50% 0.88 0.8805 0.80 121,620
Aug 22 2024 0.904 -0.0193 -2.09% 0.9103 0.92 0.8482 26,351
Aug 21 2024 0.9233 0.0233 2.59% 0.90 0.96 0.88 47,209
Aug 20 2024 0.90 -0.19 -17.43% 0.9635 1.071 0.8456 129,814
Aug 19 2024 1.09 0.06 5.31% 1.04 1.1199 1.02 392,874
Aug 16 2024 1.035 0.01 0.83% 1.03 1.1399 0.9841 102,259
Aug 15 2024 1.0265 0.01 1.42% 1.01 1.05 0.999 39,608
Aug 14 2024 1.0121 -0.01 -0.77% 1.08 1.12 0.9516 37,413
Aug 13 2024 1.02 -0.01 -0.49% 1.06 1.10 1.00 54,856
Aug 12 2024 1.025 -0.04 -3.30% 1.06 1.1394 0.97 54,875
Aug 09 2024 1.06 0.07 7.02% 0.98 1.09 0.857 86,440
Aug 08 2024 0.9905 -0.0495 -4.76% 1.03 1.05 0.9329 115,005
Aug 07 2024 1.04 -0.03 -2.80% 1.07 1.095 1.01 43,228
Aug 06 2024 1.07 -0.01 -0.93% 1.07 1.1547 1.03 85,737
Aug 05 2024 1.08 -0.09 -7.69% 1.11 1.11 1.0125 74,482
Aug 02 2024 1.17 0.01 0.86% 1.14 1.23 1.1302 77,713
Aug 01 2024 1.16 -0.09 -7.20% 1.25 1.265 1.12 106,669
Jul 31 2024 1.25 -0.35 -21.88% 1.43 1.44 1.1601 556,442
Jul 30 2024 1.60 0.14 9.59% 1.45 1.64 1.4207 203,793
Jul 29 2024 1.46 0.11 8.15% 1.35 1.4732 1.35 115,671
Jul 26 2024 1.35 0.09 7.14% 1.26 1.39 1.2521 115,025
Jul 25 2024 1.26 -0.03 -2.33% 1.31 1.35 1.21 56,707
Jul 24 2024 1.29 -0.16 -11.03% 1.45 1.48 1.27 117,332
Jul 23 2024 1.45 -0.02 -1.36% 1.47 1.53 1.42 102,855
Jul 22 2024 1.47 -0.05 -3.29% 1.53 1.54 1.46 34,769
Jul 19 2024 1.52 -0.04 -2.56% 1.58 1.59 1.50 32,396
Jul 18 2024 1.56 -0.08 -4.88% 1.64 1.6743 1.50 23,267
Jul 17 2024 1.64 -0.03 -1.80% 1.68 1.74 1.62 17,097
Jul 16 2024 1.67 0.05 3.09% 1.62 1.715 1.61 32,591
Jul 15 2024 1.62 -0.08 -4.71% 1.76 1.76 1.60 37,345
Jul 12 2024 1.70 -0.02 -1.16% 1.67 1.78 1.64 31,582
Jul 11 2024 1.72 0.12 7.50% 1.61 2.1299 1.61 193,033
Jul 10 2024 1.60 -0.12 -6.98% 1.79 1.79 1.51 124,288
Jul 09 2024 1.72 0.17 10.97% 1.58 1.74 1.50 56,033
Jul 08 2024 1.55 0.03 2.24% 1.59 1.85 1.53 106,641
Jul 05 2024 1.516 0.07 4.55% 1.47 1.76 1.35 181,176
Jul 03 2024 1.45 0.03 2.11% 1.42 1.45 1.39 6,386
Jul 02 2024 1.42 -0.04 -2.87% 1.44 1.47 1.40 15,478
Jul 01 2024 1.462 0.04 2.96% 1.51 1.5436 1.40 37,236
Jun 28 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0
Jun 27 2024 1.42 0.05 3.65% 1.37 1.534 1.37 45,479
Jun 26 2024 1.37 -0.05 -3.52% 1.42 1.45 1.36 10,410
Jun 25 2024 1.42 0.04 2.90% 1.41 1.45 1.31 44,906

Your Recent History

Delayed Upgrade Clock