OTC Markets OTCPK - Delayed Quote USD
Digital Brands Group, Inc. (DBGI)
13.85
+0.25
+(1.84%)
As of 2:38:51 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 13.01 | 14.40 | 13.00 | 13.85 | 13.85 | 11,685 |
| May 21, 2025 | 13.90 | 13.90 | 11.95 | 13.60 | 13.60 | 36,100 |
| May 20, 2025 | 8.89 | 14.94 | 8.89 | 13.89 | 13.89 | 123,700 |
| May 19, 2025 | 9.50 | 9.57 | 9.02 | 9.30 | 9.30 | 6,300 |
| May 16, 2025 | 8.19 | 9.58 | 8.19 | 9.30 | 9.30 | 16,300 |
| May 15, 2025 | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | 1,200 |
| May 14, 2025 | 8.40 | 8.40 | 8.17 | 8.34 | 8.34 | 4,900 |
| May 13, 2025 | 8.61 | 8.79 | 7.64 | 8.32 | 8.32 | 44,200 |
| May 12, 2025 | 8.45 | 9.79 | 8.39 | 8.45 | 8.45 | 84,000 |
| May 9, 2025 | 7.88 | 8.48 | 7.88 | 8.20 | 8.20 | 9,000 |
| May 8, 2025 | 7.52 | 8.32 | 7.52 | 7.90 | 7.90 | 8,600 |
| May 7, 2025 | 7.60 | 8.05 | 7.53 | 7.76 | 7.76 | 17,500 |
| May 6, 2025 | 7.97 | 8.09 | 7.12 | 7.68 | 7.68 | 19,700 |
| May 5, 2025 | 8.60 | 8.79 | 7.58 | 8.20 | 8.20 | 30,800 |
| May 2, 2025 | 9.35 | 9.35 | 8.25 | 8.71 | 8.71 | 25,100 |
| May 1, 2025 | 8.24 | 9.10 | 8.24 | 9.09 | 9.09 | 6,300 |
| Apr 30, 2025 | 8.75 | 9.15 | 8.40 | 8.95 | 8.95 | 2,600 |
| Apr 29, 2025 | 8.82 | 9.02 | 8.50 | 8.75 | 8.75 | 8,700 |
| Apr 28, 2025 | 9.27 | 9.30 | 8.16 | 8.95 | 8.95 | 9,200 |
| Apr 25, 2025 | 9.24 | 9.67 | 9.00 | 9.25 | 9.25 | 5,900 |
| Apr 24, 2025 | 9.16 | 9.21 | 8.80 | 9.21 | 9.21 | 26,400 |
| Apr 23, 2025 | 9.00 | 9.15 | 8.70 | 9.15 | 9.15 | 4,000 |
| Apr 22, 2025 | 8.80 | 9.19 | 8.65 | 9.11 | 9.11 | 13,300 |
| Apr 21, 2025 | 8.85 | 8.98 | 8.65 | 8.90 | 8.90 | 2,400 |
| Apr 17, 2025 | 8.80 | 9.09 | 8.55 | 8.90 | 8.90 | 9,300 |
| Apr 16, 2025 | 9.02 | 9.25 | 8.81 | 9.03 | 9.03 | 4,700 |
| Apr 15, 2025 | 9.10 | 9.28 | 8.10 | 9.05 | 9.05 | 23,300 |
| Apr 14, 2025 | 9.50 | 9.96 | 8.46 | 8.59 | 8.59 | 20,600 |
| Apr 11, 2025 | 9.28 | 10.64 | 9.15 | 9.58 | 9.58 | 44,800 |
| Apr 10, 2025 | 9.41 | 9.55 | 9.12 | 9.29 | 9.29 | 11,500 |
| Apr 9, 2025 | 9.35 | 9.48 | 8.41 | 9.44 | 9.44 | 28,500 |
| Apr 8, 2025 | 9.45 | 9.55 | 8.56 | 9.39 | 9.39 | 24,400 |
| Apr 7, 2025 | 8.62 | 9.55 | 8.15 | 9.35 | 9.35 | 26,500 |
| Apr 4, 2025 | 8.98 | 9.67 | 8.76 | 9.35 | 9.35 | 34,800 |
| Apr 3, 2025 | 8.98 | 9.00 | 8.56 | 9.00 | 9.00 | 7,500 |
| Apr 2, 2025 | 8.98 | 9.20 | 8.50 | 8.80 | 8.80 | 22,500 |
| Apr 1, 2025 | 8.77 | 8.99 | 8.50 | 8.55 | 8.55 | 15,800 |
| Mar 31, 2025 | 8.43 | 9.24 | 8.35 | 8.56 | 8.56 | 24,200 |
| Mar 28, 2025 | 8.88 | 8.99 | 8.38 | 8.69 | 8.69 | 20,800 |
| Mar 27, 2025 | 8.99 | 9.20 | 8.68 | 8.90 | 8.90 | 18,800 |
| Mar 26, 2025 | 8.25 | 9.29 | 8.25 | 8.84 | 8.84 | 27,700 |
| Mar 25, 2025 | 8.35 | 9.40 | 8.00 | 9.00 | 9.00 | 35,200 |
| Mar 24, 2025 | 9.83 | 9.83 | 7.81 | 8.40 | 8.40 | 20,200 |
| Mar 21, 2025 | 9.99 | 9.99 | 7.58 | 9.70 | 9.70 | 42,000 |
| Mar 20, 2025 | 9.30 | 10.19 | 6.40 | 10.00 | 10.00 | 111,100 |
| Mar 19, 2025 | 8.40 | 9.10 | 8.40 | 8.99 | 8.99 | 47,000 |
| Mar 18, 2025 | 7.30 | 8.75 | 7.29 | 8.35 | 8.35 | 127,200 |
| Mar 17, 2025 | 6.75 | 7.49 | 6.75 | 7.29 | 7.29 | 68,500 |
| Mar 14, 2025 | 6.45 | 7.49 | 6.45 | 6.75 | 6.75 | 68,200 |
| Mar 13, 2025 | 5.56 | 6.58 | 5.56 | 6.36 | 6.36 | 46,500 |
| Mar 12, 2025 | 5.48 | 6.09 | 5.40 | 6.09 | 6.09 | 72,200 |
| Mar 11, 2025 | 5.40 | 5.84 | 5.10 | 5.60 | 5.60 | 34,500 |
| Mar 10, 2025 | 5.69 | 5.74 | 4.91 | 5.35 | 5.35 | 80,900 |
| Mar 7, 2025 | 4.90 | 5.79 | 4.90 | 5.70 | 5.70 | 47,900 |
| Mar 6, 2025 | 5.52 | 5.72 | 4.74 | 4.90 | 4.90 | 40,000 |
| Mar 5, 2025 | 5.02 | 5.56 | 5.02 | 5.35 | 5.35 | 28,100 |
| Mar 4, 2025 | 5.33 | 5.33 | 4.48 | 5.02 | 5.02 | 37,500 |
| Mar 3, 2025 | 5.44 | 5.65 | 4.95 | 5.33 | 5.33 | 11,900 |
| Feb 28, 2025 | 4.97 | 5.89 | 4.87 | 5.40 | 5.40 | 51,100 |
| Feb 27, 2025 | 5.34 | 5.34 | 4.71 | 4.94 | 4.94 | 56,200 |
| Feb 26, 2025 | 5.04 | 5.50 | 4.59 | 5.04 | 5.04 | 58,300 |
| Feb 25, 2025 | 5.00 | 5.17 | 4.49 | 4.97 | 4.97 | 37,800 |
| Feb 24, 2025 | 5.15 | 5.20 | 4.76 | 5.15 | 5.15 | 67,700 |
| Feb 21, 2025 | 5.00 | 5.19 | 4.66 | 5.00 | 5.00 | 84,700 |
| Feb 20, 2025 | 5.02 | 5.10 | 4.50 | 4.99 | 4.99 | 116,700 |
| Feb 19, 2025 | 4.93 | 5.28 | 3.94 | 5.05 | 5.05 | 223,400 |
| Feb 18, 2025 | 3.55 | 5.00 | 2.63 | 4.90 | 4.90 | 633,400 |
| Feb 14, 2025 | 1.30 | 4.01 | 1.30 | 3.30 | 3.30 | 1,358,200 |
| Feb 13, 2025 | 1.65 | 1.88 | 1.06 | 1.32 | 1.32 | 401,000 |
| Feb 12, 2025 | 1.79 | 2.05 | 1.61 | 1.65 | 1.65 | 8,000 |
| Feb 11, 2025 | 2.00 | 2.09 | 1.56 | 1.61 | 1.61 | 11,800 |
| Feb 10, 2025 | 1.89 | 2.15 | 1.89 | 2.00 | 2.00 | 16,000 |
| Feb 7, 2025 | 1.69 | 1.80 | 1.63 | 1.63 | 1.63 | 3,700 |
| Feb 6, 2025 | 1.79 | 1.92 | 1.69 | 1.80 | 1.80 | 3,000 |
| Feb 5, 2025 | 1.62 | 1.95 | 1.62 | 1.70 | 1.70 | 12,800 |
| Feb 4, 2025 | 1.56 | 1.63 | 1.54 | 1.63 | 1.63 | 3,100 |
| Feb 3, 2025 | 1.60 | 1.89 | 1.56 | 1.56 | 1.56 | 14,100 |
| Jan 31, 2025 | 1.44 | 1.62 | 1.33 | 1.38 | 1.38 | 6,600 |
| Jan 30, 2025 | 1.44 | 1.54 | 1.36 | 1.53 | 1.53 | 6,900 |
| Jan 29, 2025 | 1.67 | 1.78 | 1.36 | 1.55 | 1.55 | 22,200 |
| Jan 28, 2025 | 1.78 | 1.90 | 1.66 | 1.79 | 1.79 | 1,600 |
| Jan 27, 2025 | 1.70 | 2.00 | 1.70 | 1.76 | 1.76 | 3,100 |
| Jan 24, 2025 | 1.85 | 2.54 | 1.38 | 1.90 | 1.90 | 34,700 |
| Jan 23, 2025 | 2.40 | 2.40 | 1.48 | 1.95 | 1.95 | 19,600 |
| Jan 22, 2025 | 1.40 | 2.85 | 1.40 | 2.32 | 2.32 | 86,300 |
| Jan 21, 2025 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | 7,000 |
| Jan 17, 2025 | 1.65 | 1.74 | 1.45 | 1.62 | 1.62 | 3,700 |
| Jan 16, 2025 | 1.37 | 1.74 | 1.30 | 1.45 | 1.45 | 13,000 |
| Jan 15, 2025 | 1.59 | 1.60 | 1.37 | 1.60 | 1.60 | 8,400 |
| Jan 14, 2025 | 1.51 | 1.78 | 1.51 | 1.58 | 1.58 | 9,600 |
| Jan 13, 2025 | 1.50 | 1.78 | 1.41 | 1.52 | 1.52 | 27,100 |
| Jan 10, 2025 | 1.39 | 1.55 | 1.25 | 1.37 | 1.37 | 15,400 |
| Jan 8, 2025 | 1.60 | 1.60 | 1.25 | 1.25 | 1.25 | 18,100 |
| Jan 7, 2025 | 1.41 | 1.74 | 1.35 | 1.44 | 1.44 | 8,100 |
| Jan 6, 2025 | 1.43 | 1.76 | 1.43 | 1.50 | 1.50 | 2,800 |
| Jan 3, 2025 | 1.48 | 1.61 | 1.26 | 1.54 | 1.54 | 19,600 |
| Jan 2, 2025 | 1.57 | 1.65 | 1.30 | 1.53 | 1.53 | 8,400 |
| Dec 31, 2024 | 1.03 | 2.21 | 1.03 | 1.78 | 1.78 | 103,900 |
| Dec 30, 2024 | 1.21 | 1.21 | 1.03 | 1.12 | 1.12 | 21,800 |
| Dec 27, 2024 | 1.17 | 1.60 | 1.17 | 1.21 | 1.21 | 20,300 |
| Dec 26, 2024 | 1.25 | 1.75 | 1.25 | 1.35 | 1.35 | 19,300 |
| Dec 24, 2024 | 1.21 | 1.41 | 1.12 | 1.30 | 1.30 | 33,900 |
| Dec 23, 2024 | 1.30 | 1.50 | 1.11 | 1.31 | 1.31 | 15,500 |
| Dec 20, 2024 | 1.35 | 1.43 | 1.26 | 1.36 | 1.36 | 15,500 |
| Dec 19, 2024 | 1.36 | 1.67 | 1.20 | 1.52 | 1.52 | 122,000 |
| Dec 18, 2024 | 2.00 | 2.30 | 1.03 | 1.44 | 1.44 | 219,100 |
| Dec 17, 2024 | 1.95 | 3.17 | 1.84 | 2.47 | 2.47 | 805,200 |
| Dec 16, 2024 | 3.51 | 4.68 | 3.36 | 3.96 | 3.96 | 609,600 |
| Dec 13, 2024 | 1:50 Stock Splits | |||||
| Dec 13, 2024 | 3.54 | 4.46 | 3.30 | 3.69 | 3.69 | 814,700 |
| Dec 12, 2024 | 3.65 | 4.20 | 3.50 | 3.85 | 3.85 | 335,000 |
| Dec 11, 2024 | 3.50 | 3.95 | 3.50 | 3.90 | 3.90 | 290,242 |
| Dec 10, 2024 | 5.05 | 5.20 | 4.75 | 5.15 | 5.15 | 62,102 |
| Dec 9, 2024 | 5.30 | 5.30 | 4.70 | 4.80 | 4.80 | 75,696 |
| Dec 6, 2024 | 5.50 | 5.50 | 4.80 | 5.15 | 5.15 | 74,354 |
| Dec 5, 2024 | 4.65 | 5.70 | 4.65 | 5.15 | 5.15 | 331,462 |
| Dec 4, 2024 | 5.00 | 5.35 | 4.90 | 4.90 | 4.90 | 117,750 |
| Dec 3, 2024 | 5.30 | 5.30 | 4.80 | 5.05 | 5.05 | 106,536 |
| Dec 2, 2024 | 5.50 | 5.70 | 5.25 | 5.35 | 5.35 | 96,844 |
| Nov 29, 2024 | 5.70 | 5.85 | 5.50 | 5.55 | 5.55 | 42,006 |
| Nov 27, 2024 | 5.70 | 6.15 | 5.55 | 5.65 | 5.65 | 92,652 |
| Nov 26, 2024 | 5.55 | 6.25 | 5.35 | 5.65 | 5.65 | 203,148 |
| Nov 25, 2024 | 5.25 | 5.85 | 5.25 | 5.55 | 5.55 | 201,746 |
| Nov 22, 2024 | 6.50 | 6.65 | 5.90 | 6.05 | 6.05 | 174,796 |
| Nov 21, 2024 | 5.75 | 7.10 | 5.75 | 6.35 | 6.35 | 558,914 |
| Nov 20, 2024 | 7.60 | 8.45 | 5.95 | 6.75 | 6.75 | 6,528,538 |
| Nov 19, 2024 | 4.75 | 5.85 | 4.60 | 5.85 | 5.85 | 1,445,234 |
| Nov 18, 2024 | 5.00 | 5.30 | 4.90 | 4.95 | 4.95 | 109,788 |
| Nov 15, 2024 | 5.25 | 5.25 | 4.85 | 4.95 | 4.95 | 247,758 |
| Nov 14, 2024 | 6.30 | 7.70 | 6.10 | 6.80 | 6.80 | 741,084 |
| Nov 13, 2024 | 6.15 | 10.85 | 5.60 | 9.05 | 9.05 | 2,638,112 |
| Nov 12, 2024 | 5.40 | 7.00 | 5.25 | 6.45 | 6.45 | 709,170 |
| Nov 11, 2024 | 5.60 | 5.70 | 5.25 | 5.35 | 5.35 | 196,600 |
| Nov 8, 2024 | 5.50 | 6.25 | 5.35 | 5.70 | 5.70 | 194,682 |
| Nov 7, 2024 | 5.65 | 7.25 | 5.30 | 5.75 | 5.75 | 1,061,798 |
| Nov 6, 2024 | 4.60 | 6.20 | 4.30 | 6.10 | 6.10 | 1,339,826 |
| Nov 5, 2024 | 4.85 | 5.35 | 4.75 | 5.00 | 5.00 | 189,054 |
| Nov 4, 2024 | 4.65 | 5.05 | 4.60 | 4.85 | 4.85 | 128,908 |
| Nov 1, 2024 | 5.20 | 7.70 | 4.80 | 5.05 | 5.05 | 1,212,540 |
| Oct 31, 2024 | 5.15 | 5.35 | 4.85 | 5.20 | 5.20 | 144,496 |
| Oct 30, 2024 | 5.95 | 5.95 | 5.20 | 5.70 | 5.70 | 1,038,534 |
| Oct 29, 2024 | 5.50 | 5.70 | 4.75 | 5.10 | 5.10 | 421,366 |
| Oct 28, 2024 | 11.70 | 12.20 | 7.55 | 7.75 | 7.75 | 367,966 |
| Oct 25, 2024 | 12.00 | 14.00 | 11.50 | 11.75 | 11.75 | 62,312 |
| Oct 24, 2024 | 12.75 | 17.10 | 11.80 | 12.10 | 12.10 | 206,762 |
| Oct 23, 2024 | 14.20 | 16.20 | 12.65 | 12.70 | 12.70 | 158,372 |
| Oct 22, 2024 | 12.00 | 30.35 | 11.25 | 18.25 | 18.25 | 2,543,088 |
| Oct 21, 2024 | 10.20 | 21.00 | 9.30 | 12.20 | 12.20 | 921,686 |
| Oct 18, 2024 | 9.10 | 11.50 | 9.10 | 10.40 | 10.40 | 98,288 |
| Oct 17, 2024 | 9.50 | 10.00 | 8.75 | 10.00 | 10.00 | 60,058 |
| Oct 16, 2024 | 9.25 | 10.75 | 8.85 | 10.20 | 10.20 | 141,918 |
| Oct 15, 2024 | 13.90 | 15.55 | 8.25 | 11.50 | 11.50 | 2,002,402 |
| Oct 14, 2024 | 8.50 | 8.50 | 7.25 | 8.00 | 8.00 | 284,554 |
| Oct 11, 2024 | 8.95 | 9.25 | 8.30 | 8.75 | 8.75 | 13,362 |
| Oct 10, 2024 | 9.60 | 10.05 | 8.60 | 9.00 | 9.00 | 13,538 |
| Oct 9, 2024 | 10.50 | 10.50 | 8.60 | 9.65 | 9.65 | 22,256 |
| Oct 8, 2024 | 11.65 | 11.90 | 9.00 | 10.25 | 10.25 | 76,252 |
| Oct 7, 2024 | 15.50 | 17.95 | 14.00 | 14.15 | 14.15 | 168,160 |
| Oct 4, 2024 | 16.00 | 16.00 | 13.15 | 14.95 | 14.95 | 17,636 |
| Oct 3, 2024 | 16.00 | 16.35 | 14.50 | 15.55 | 15.55 | 2,912 |
| Oct 2, 2024 | 16.50 | 17.00 | 13.05 | 16.00 | 16.00 | 6,544 |
| Oct 1, 2024 | 16.80 | 18.20 | 16.05 | 16.65 | 16.65 | 1,282 |
| Sep 30, 2024 | 17.50 | 17.90 | 16.00 | 16.80 | 16.80 | 3,796 |
| Sep 27, 2024 | 16.00 | 20.50 | 16.00 | 17.50 | 17.50 | 10,544 |
| Sep 26, 2024 | 20.90 | 20.90 | 15.00 | 16.00 | 16.00 | 16,440 |
| Sep 25, 2024 | 25.50 | 25.90 | 19.40 | 20.00 | 20.00 | 10,172 |
| Sep 24, 2024 | 26.35 | 27.10 | 24.75 | 25.45 | 25.45 | 1,496 |
| Sep 23, 2024 | 24.95 | 26.25 | 24.25 | 25.75 | 25.75 | 1,216 |
| Sep 20, 2024 | 26.35 | 26.50 | 24.25 | 25.00 | 25.00 | 1,942 |
| Sep 19, 2024 | 24.70 | 26.65 | 23.50 | 25.50 | 25.50 | 3,660 |
| Sep 18, 2024 | 24.55 | 25.55 | 23.55 | 24.45 | 24.45 | 1,558 |
| Sep 17, 2024 | 25.50 | 26.00 | 23.55 | 24.90 | 24.90 | 1,778 |
| Sep 16, 2024 | 28.00 | 28.65 | 23.00 | 25.00 | 25.00 | 4,848 |
| Sep 13, 2024 | 25.25 | 28.85 | 25.25 | 27.90 | 27.90 | 12,074 |
| Sep 12, 2024 | 29.50 | 30.85 | 23.50 | 25.50 | 25.50 | 8,882 |
| Sep 11, 2024 | 30.75 | 32.75 | 30.55 | 31.20 | 31.20 | 3,472 |
| Sep 10, 2024 | 36.00 | 36.00 | 30.10 | 31.50 | 31.50 | 4,076 |
| Sep 9, 2024 | 42.65 | 45.50 | 33.25 | 36.25 | 36.25 | 9,432 |
| Sep 6, 2024 | 44.50 | 52.50 | 43.75 | 46.40 | 46.40 | 15,896 |
| Sep 5, 2024 | 42.00 | 42.55 | 40.50 | 42.55 | 42.55 | 300 |
| Sep 4, 2024 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | 1,272 |
| Sep 3, 2024 | 44.00 | 44.00 | 39.65 | 41.80 | 41.80 | 1,360 |
| Aug 30, 2024 | 40.00 | 44.50 | 40.00 | 44.00 | 44.00 | 1,124 |
| Aug 29, 2024 | 38.05 | 40.00 | 36.50 | 39.85 | 39.85 | 486 |
| Aug 28, 2024 | 39.95 | 42.00 | 39.05 | 39.05 | 39.05 | 810 |
| Aug 27, 2024 | 35.85 | 43.50 | 33.05 | 41.50 | 41.50 | 8,012 |
| Aug 26, 2024 | 40.50 | 42.25 | 32.15 | 36.75 | 36.75 | 4,908 |
| Aug 23, 2024 | 44.00 | 44.05 | 40.00 | 40.00 | 40.00 | 2,432 |
| Aug 22, 2024 | 44.05 | 46.00 | 42.40 | 45.20 | 45.20 | 526 |
| Aug 21, 2024 | 45.00 | 48.00 | 44.00 | 46.15 | 46.15 | 1,050 |
| Aug 20, 2024 | 48.20 | 53.55 | 42.30 | 45.00 | 45.00 | 2,602 |
| Aug 19, 2024 | 52.00 | 56.00 | 51.00 | 54.50 | 54.50 | 8,386 |
| Aug 16, 2024 | 52.25 | 57.00 | 49.20 | 51.75 | 51.75 | 2,048 |
| Aug 15, 2024 | 50.50 | 52.50 | 49.95 | 51.35 | 51.35 | 792 |
| Aug 14, 2024 | 54.00 | 56.00 | 47.60 | 50.60 | 50.60 | 746 |
| Aug 13, 2024 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | 1,122 |
| Aug 12, 2024 | 53.00 | 56.95 | 48.50 | 51.25 | 51.25 | 1,098 |
| Aug 9, 2024 | 49.50 | 54.50 | 42.85 | 53.00 | 53.00 | 1,764 |
| Aug 8, 2024 | 52.50 | 52.50 | 46.65 | 49.55 | 49.55 | 2,300 |
| Aug 7, 2024 | 54.75 | 54.75 | 50.50 | 52.00 | 52.00 | 864 |
| Aug 6, 2024 | 53.50 | 57.75 | 51.50 | 53.50 | 53.50 | 1,716 |
| Aug 5, 2024 | 55.50 | 55.50 | 50.65 | 54.00 | 54.00 | 1,490 |
| Aug 2, 2024 | 56.50 | 61.50 | 56.50 | 58.50 | 58.50 | 1,554 |
| Aug 1, 2024 | 62.50 | 63.25 | 56.00 | 58.00 | 58.00 | 2,134 |
| Jul 31, 2024 | 71.50 | 72.00 | 58.00 | 62.50 | 62.50 | 11,188 |
| Jul 30, 2024 | 72.50 | 82.00 | 71.05 | 80.00 | 80.00 | 4,220 |
| Jul 29, 2024 | 67.50 | 73.65 | 67.50 | 73.00 | 73.00 | 2,314 |
| Jul 26, 2024 | 63.00 | 69.50 | 62.60 | 67.50 | 67.50 | 2,308 |
| Jul 25, 2024 | 65.50 | 67.50 | 60.50 | 63.00 | 63.00 | 1,184 |
| Jul 24, 2024 | 73.50 | 74.00 | 63.50 | 64.50 | 64.50 | 2,346 |
| Jul 23, 2024 | 73.50 | 76.50 | 71.00 | 72.50 | 72.50 | 2,058 |
| Jul 22, 2024 | 76.00 | 77.00 | 73.00 | 73.50 | 73.50 | 696 |
| Jul 19, 2024 | 78.40 | 79.50 | 75.00 | 76.00 | 76.00 | 648 |
| Jul 18, 2024 | 83.70 | 83.70 | 75.00 | 78.00 | 78.00 | 464 |
| Jul 17, 2024 | 86.00 | 87.00 | 81.00 | 82.00 | 82.00 | 342 |
| Jul 16, 2024 | 81.50 | 85.75 | 80.50 | 83.50 | 83.50 | 652 |
| Jul 15, 2024 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | 744 |
| Jul 12, 2024 | 83.50 | 89.00 | 82.00 | 85.00 | 85.00 | 640 |
| Jul 11, 2024 | 80.50 | 106.50 | 80.50 | 86.00 | 86.00 | 3,898 |
| Jul 10, 2024 | 89.50 | 89.50 | 75.50 | 80.00 | 80.00 | 2,486 |
| Jul 9, 2024 | 79.00 | 87.00 | 75.00 | 86.00 | 86.00 | 1,120 |
| Jul 8, 2024 | 79.50 | 92.50 | 76.50 | 77.50 | 77.50 | 2,160 |
| Jul 5, 2024 | 73.50 | 88.00 | 67.50 | 75.80 | 75.80 | 3,634 |
| Jul 3, 2024 | 72.50 | 72.50 | 69.50 | 71.25 | 71.25 | 128 |
| Jul 2, 2024 | 72.00 | 73.50 | 70.00 | 71.00 | 71.00 | 310 |
| Jul 1, 2024 | 75.50 | 77.20 | 70.00 | 73.10 | 73.10 | 744 |
| Jun 28, 2024 | 72.20 | 75.90 | 71.00 | 73.25 | 73.25 | 368 |
| Jun 27, 2024 | 71.00 | 76.70 | 68.50 | 71.00 | 71.00 | 910 |
| Jun 26, 2024 | 70.00 | 72.50 | 68.00 | 68.50 | 68.50 | 208 |
| Jun 25, 2024 | 70.50 | 72.50 | 65.50 | 71.00 | 71.00 | 896 |
| Jun 24, 2024 | 67.50 | 75.00 | 67.50 | 69.00 | 69.00 | 582 |
| Jun 21, 2024 | 71.50 | 75.00 | 67.50 | 69.00 | 69.00 | 1,488 |
| Jun 20, 2024 | 73.50 | 78.75 | 72.50 | 73.50 | 73.50 | 652 |
| Jun 18, 2024 | 82.50 | 82.50 | 71.50 | 72.50 | 72.50 | 840 |
| Jun 17, 2024 | 82.00 | 82.50 | 73.00 | 77.50 | 77.50 | 668 |
| Jun 14, 2024 | 87.50 | 90.35 | 78.50 | 82.50 | 82.50 | 784 |
| Jun 13, 2024 | 94.50 | 97.50 | 81.00 | 90.00 | 90.00 | 1,210 |
| Jun 12, 2024 | 90.00 | 100.00 | 87.50 | 96.50 | 96.50 | 1,896 |
| Jun 11, 2024 | 85.50 | 94.50 | 85.50 | 86.50 | 86.50 | 864 |
| Jun 10, 2024 | 80.50 | 92.00 | 79.30 | 88.00 | 88.00 | 1,730 |
| Jun 7, 2024 | 79.50 | 86.60 | 79.00 | 82.90 | 82.90 | 578 |
| Jun 6, 2024 | 81.50 | 87.00 | 78.50 | 80.00 | 80.00 | 774 |
| Jun 5, 2024 | 83.50 | 86.00 | 79.00 | 81.50 | 81.50 | 1,076 |
| Jun 4, 2024 | 86.50 | 87.40 | 81.00 | 85.50 | 85.50 | 596 |
| Jun 3, 2024 | 90.50 | 92.90 | 79.50 | 87.00 | 87.00 | 1,460 |
| May 31, 2024 | 89.50 | 96.10 | 88.50 | 93.50 | 93.50 | 392 |
| May 30, 2024 | 91.00 | 96.50 | 90.00 | 94.50 | 94.50 | 488 |
| May 29, 2024 | 91.00 | 98.00 | 83.00 | 93.00 | 93.00 | 1,664 |
| May 28, 2024 | 91.00 | 95.00 | 81.50 | 87.50 | 87.50 | 1,424 |
| May 24, 2024 | 99.50 | 106.00 | 91.00 | 93.50 | 93.50 | 13,460 |
| May 23, 2024 | 100.50 | 103.00 | 98.00 | 100.00 | 100.00 | 810 |
| May 22, 2024 | 102.50 | 105.00 | 97.50 | 101.50 | 101.50 | 816 |
Related Tickers
AKA a.k.a. Brands Holding Corp.
13.07
-4.04%
RENT Rent the Runway, Inc.
5.92
-3.58%
BOOT Boot Barn Holdings, Inc.
162.44
+3.20%
TLYS Tilly's, Inc.
0.8525
+5.86%
BIRD Allbirds, Inc.
6.53
+5.66%
GES Guess?, Inc.
11.22
+1.54%
GAP The Gap, Inc.
29.01
+5.43%
URBN Urban Outfitters, Inc.
73.05
+22.57%
FL Foot Locker, Inc.
23.87
-0.31%
SCVL Shoe Carnival, Inc.
19.64
+1.24%