NASDAQ : DBGI
Digital Brands Group, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 0.705 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 658.12K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digital Brands Group, Inc. (DBGI) closed at 0.5597 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6582 | 0.6628 | 0.5528 | 0.5597 | 342,849 | -20.61% |
| 2026-10-30 | 0.74 | 0.75 | 0.68 | 0.705 | 239,248 | -3.54% |
| 2026-10-29 | 0.81 | 0.8735 | 0.7012 | 0.7309 | 373,941 | -12.99% |
| 2026-10-28 | 0.9901 | 1 | 0.8325 | 0.84 | 268,465 | -15.94% |
| 2026-10-27 | 1.16 | 1.218 | 0.9201 | 0.9993 | 430,813 | -14.59% |
| 2026-10-26 | 1.17 | 1.47 | 1.05 | 1.17 | 458,779 | +3.08% |
| 2026-10-23 | 1.25 | 1.3 | 1 | 1.135 | 407,268 | -12.69% |
| 2026-10-22 | 1.8 | 1.8 | 1.29 | 1.3 | 627,826 | -31.58% |
| 2026-10-21 | 2.06 | 2.08 | 1.8 | 1.9 | 171,078 | -6.40% |
| 2026-10-20 | 2.17 | 2.25 | 1.922 | 2.03 | 155,931 | -5.14% |
| 2026-10-19 | 2.42 | 2.6 | 2.14 | 2.14 | 110,854 | -9.89% |
| 2026-10-16 | 2.94 | 2.982 | 2.31 | 2.375 | 153,933 | -22.39% |
| 2026-10-15 | 3.4 | 3.51 | 2.84 | 3.06 | 180,762 | -11.82% |
| 2026-10-14 | 3.76 | 3.92 | 3.44 | 3.47 | 60,782 | -8.92% |
| 2026-10-13 | 3.4 | 3.95 | 3.33 | 3.81 | 97,411 | +8.86% |
| 2026-10-12 | 3.91 | 4.01 | 3.5 | 3.5 | 65,663 | -12.72% |
| 2026-10-09 | 4.415 | 4.6 | 3.97 | 4.01 | 89,461 | -10.89% |
| 2026-10-08 | 4.3 | 4.645 | 4.25 | 4.5 | 60,838 | +3.93% |
| 2026-10-07 | 4.67 | 4.67 | 4.21 | 4.33 | 86,784 | -6.07% |
| 2026-10-06 | 4.51 | 4.85 | 4.4 | 4.61 | 84,768 | -0.86% |
| 2026-10-05 | 4.81 | 4.968 | 4.2 | 4.65 | 177,430 | -4.52% |
| 2026-10-02 | 5.365 | 5.68 | 4.83 | 4.87 | 210,569 | -4.70% |
| 2026-10-01 | 4.84 | 5.8 | 4.81 | 5.11 | 293,562 | +6.68% |
| 2026-09-30 | 4.64 | 5.3 | 4.52 | 4.79 | 312,959 | +5.04% |
| 2026-09-29 | 4.67 | 4.775 | 4.45 | 4.56 | 127,066 | -4.00% |
| 2026-09-28 | 4.75 | 4.83 | 4.565 | 4.75 | 116,603 | +0.42% |
| 2026-09-25 | 4.96 | 4.96 | 4.51 | 4.73 | 238,694 | -7.80% |
| 2026-09-24 | 5.765 | 6.38 | 4.61 | 5.13 | 945,203 | -10.16% |
| 2026-09-23 | 4.69 | 5.75 | 4.44 | 5.71 | 2,740,951 | +21.23% |
| 2026-09-22 | 4.38 | 4.85 | 4.28 | 4.71 | 202,775 | +4.43% |
| 2026-09-21 | 4.38 | 4.8 | 3.85 | 4.51 | 306,096 | +0.89% |
| 2026-09-18 | 4.53 | 5.08 | 3.95 | 4.47 | 424,807 | +1.13% |
| 2026-09-17 | 4 | 4.57 | 3.7 | 4.42 | 331,539 | +7.80% |
| 2026-09-16 | 4.41 | 4.58 | 3.918 | 4.1 | 271,323 | -8.89% |
| 2026-09-15 | 4.93 | 5.19 | 4.2 | 4.5 | 415,547 | -12.96% |
| 2026-09-14 | 6.09 | 6.494 | 4.99 | 5.17 | 986,698 | -13.83% |
| 2026-09-11 | 6.55 | 7.15 | 5.34 | 6 | 3,064,559 | -11.63% |
| 2026-09-10 | 3.76 | 7.48 | 3.76 | 6.79 | 28,316,476 | +81.07% |
| 2026-09-09 | 3.71 | 3.85 | 3.3 | 3.75 | 85,531 | +1.63% |
| 2026-09-08 | 3.72 | 3.9 | 3.62 | 3.69 | 116,826 | -2.12% |
| 2026-09-04 | 3.6 | 3.85 | 3.41 | 3.77 | 172,757 | +3.86% |
| 2026-09-03 | 4.22 | 4.44 | 3.14 | 3.63 | 3,226,532 | -18.79% |
| 2026-09-02 | 4.99 | 4.99 | 4 | 4.47 | 192,370 | -8.59% |
| 2026-09-01 | 6.17 | 6.415 | 4.5 | 4.89 | 366,135 | -23.65% |
| 2026-08-31 | 6.68 | 6.73 | 6.07 | 6.405 | 78,377 | -4.83% |
| 2026-08-28 | 6.94 | 7.28 | 6.285 | 6.73 | 107,506 | -6.79% |
| 2026-08-27 | 7.54 | 7.76 | 7 | 7.22 | 106,771 | -4.75% |
| 2026-08-26 | 8.01 | 8.6 | 7.55 | 7.58 | 75,547 | -3.68% |
| 2026-08-25 | 8.34 | 8.54 | 7.66 | 7.87 | 57,276 | -5.64% |
| 2026-08-24 | 8.51 | 8.985 | 8.07 | 8.34 | 134,206 | -4.25% |
| 2026-08-21 | 9.5 | 9.848 | 8.68 | 8.71 | 105,689 | -8.32% |
| 2026-08-20 | 10.5 | 10.99 | 7.46 | 9.5 | 334,127 | -19.83% |
| 2026-08-19 | 11.15 | 13.75 | 11.12 | 11.85 | 167,511 | +8.67% |
| 2026-08-18 | 14 | 14 | 10.64 | 10.905 | 175,906 | -20.81% |
| 2026-08-17 | 14.6 | 15 | 13.555 | 13.77 | 80,165 | -8.44% |
| 2026-08-14 | 15.45 | 15.98 | 14.53 | 15.04 | 63,540 | -2.97% |
| 2026-08-13 | 16.3 | 16.884 | 15.5 | 15.5 | 92,655 | -6.85% |
| 2026-08-12 | 15.72 | 17.8 | 15.72 | 16.64 | 72,421 | +5.32% |
| 2026-08-11 | 17.22 | 17.318 | 15.42 | 15.8 | 166,426 | -7.33% |
| 2026-08-10 | 14.98 | 17.88 | 14.001 | 17.05 | 118,288 | +11.07% |
| 2026-08-07 | 14.08 | 16.75 | 14.08 | 15.35 | 123,834 | +4.92% |
| 2026-08-06 | 13.97 | 16.2 | 13.01 | 14.63 | 205,041 | -10.14% |
| 2026-08-05 | 30.34 | 30.93 | 15.06 | 16.28 | 2,457,885 | -24.73% |
| 2026-08-04 | 17.73 | 23.6 | 16.43 | 21.63 | 89,076 | +18.85% |
| 2026-08-03 | 16.5 | 19.153 | 15.7 | 18.2 | 76,478 | +17.80% |
| 2026-07-31 | 14.09 | 16.85 | 12.21 | 15.45 | 89,137 | +8.88% |
| 2026-07-30 | 12.38 | 15.64 | 11.83 | 14.19 | 78,859 | +18.15% |
| 2026-07-29 | 14.02 | 16 | 11.06 | 12.01 | 67,843 | -17.34% |
| 2026-07-28 | 11.41 | 15.88 | 11.23 | 14.53 | 83,709 | +15.68% |
| 2026-07-27 | 13.3 | 14.231 | 8.371 | 12.56 | 182,566 | -2.64% |
| 2026-07-24 | 17.47 | 19 | 12.308 | 12.9 | 112,995 | -35.63% |
| 2026-07-23 | 19.2 | 22.62 | 19.176 | 20.04 | 18,634 | +1.23% |
| 2026-07-22 | 18.4 | 20.2 | 17.6 | 19.796 | 14,100 | +5.30% |
| 2026-07-21 | 18 | 20.4 | 17.952 | 18.8 | 22,299 | +4.68% |
| 2026-07-20 | 21.008 | 25.2 | 17.308 | 17.96 | 58,514 | -29.39% |
| 2026-07-17 | 26.8 | 27.196 | 24.212 | 25.436 | 26,879 | -9.40% |
| 2026-07-16 | 28.068 | 28.22 | 26.884 | 28.076 | 8,362 | -2.50% |
| 2026-07-15 | 28.4 | 29.2 | 27.52 | 28.796 | 8,220 | -1.37% |
| 2026-07-14 | 28.4 | 29.6 | 27.6 | 29.196 | 4,579 | +3.83% |
| 2026-07-13 | 30.716 | 30.8 | 27.6 | 28.12 | 14,255 | -9.52% |
| 2026-07-10 | 30.2 | 31.2 | 29.24 | 31.08 | 6,744 | +1.21% |
| 2026-07-09 | 29.54 | 31.852 | 27.2 | 30.708 | 24,390 | +4.53% |
| 2026-07-08 | 30.4 | 31.42 | 28.004 | 29.376 | 26,087 | -4.62% |
| 2026-07-07 | 29.6 | 32.4 | 29.6 | 30.8 | 45,464 | +1.68% |
| 2026-07-06 | 30.4 | 32.696 | 29.2 | 30.292 | 15,660 | -0.94% |
| 2026-07-02 | 30.8 | 33.6 | 29.2 | 30.58 | 13,316 | -3.11% |
| 2026-07-01 | 29.6 | 32 | 28.848 | 31.56 | 13,318 | +4.78% |
| 2026-06-30 | 28.8 | 30.12 | 28.8 | 30.12 | 5,366 | +2.83% |
| 2026-06-29 | 27.64 | 30.796 | 27.6 | 29.292 | 9,313 | +3.07% |
| 2026-06-26 | 27.6 | 29.6 | 27.24 | 28.42 | 10,722 | +2.30% |
| 2026-06-25 | 30.28 | 30.8 | 27.4 | 27.78 | 22,794 | -5.17% |
| 2026-06-24 | 30.428 | 33.6 | 28.528 | 29.296 | 19,988 | -5.25% |
| 2026-06-23 | 27.2 | 33.6 | 27.2 | 30.92 | 40,266 | +11.67% |
| 2026-06-22 | 28.74 | 28.868 | 26.8 | 27.688 | 24,356 | -7.15% |
| 2026-06-18 | 29.004 | 31.6 | 26.196 | 29.82 | 59,263 | +1.82% |
| 2026-06-17 | 30 | 30.8 | 28 | 29.288 | 29,473 | -0.80% |
| 2026-06-16 | 32.4 | 34.132 | 29.512 | 29.524 | 44,465 | -11.66% |
| 2026-06-15 | 37.82 | 39.32 | 31.2 | 33.42 | 93,842 | -11.58% |
| 2026-06-12 | 37.2 | 42 | 35.24 | 37.796 | 89,087 | -2.88% |
| 2026-06-11 | 56.4 | 58.8 | 31.948 | 38.916 | 370,311 | -22.17% |
| 2026-06-10 | 43.6 | 51.6 | 40.8 | 50 | 142,054 | +16.82% |
| 2026-06-09 | 40.8 | 46 | 38 | 42.8 | 138,336 | +8.12% |
| 2026-06-08 | 34.616 | 39.596 | 30.82 | 39.584 | 103,097 | +15.07% |
| 2026-06-05 | 28.8 | 34.76 | 28 | 34.4 | 188,323 | +13.76% |
| 2026-06-04 | 32.8 | 38.272 | 29.6 | 30.24 | 135,416 | -18.83% |
| 2026-06-03 | 25.2 | 51.6 | 23.6 | 37.256 | 1,449,188 | +33.04% |
| 2026-06-02 | 39.172 | 47.2 | 26 | 28.004 | 1,006,244 | -16.55% |
| 2026-06-01 | 18.8 | 36 | 16.5 | 33.556 | 1,676,410 | +73.36% |
| 2026-05-29 | 19.448 | 20 | 18.164 | 19.356 | 50,028 | -1.85% |
| 2026-05-28 | 13.88 | 19.796 | 12.548 | 19.72 | 156,859 | +39.42% |
| 2026-05-27 | 11.596 | 14.46 | 10.852 | 14.144 | 148,875 | +21.93% |
| 2026-05-26 | 13.776 | 13.996 | 10.316 | 11.6 | 116,704 | -19.20% |
| 2026-05-22 | 15.588 | 16.4 | 13.56 | 14.356 | 198,616 | -19.71% |
| 2026-05-21 | 43.2 | 45.6 | 13.8 | 17.88 | 1,231,335 | -56.18% |
| 2026-05-20 | 43.6 | 43.6 | 39.208 | 40.8 | 14,636 | -4.67% |
| 2026-05-19 | 42 | 46 | 40.4 | 42.8 | 18,426 | +3.88% |
| 2026-05-18 | 46.4 | 50.8 | 40.2 | 41.2 | 24,949 | -8.04% |
| 2026-05-15 | 42.8 | 46.8 | 40 | 44.8 | 15,709 | +7.69% |
| 2026-05-14 | 46.8 | 46.8 | 40.8 | 41.6 | 20,881 | -8.77% |
| 2026-05-13 | 46.8 | 49.6 | 44.8 | 45.6 | 15,569 | -0.87% |