Daily trading records

Digital Brands Group Historical Stock Prices by Trading Day

Digital Brands Group daily open, high, low, close, volume and prior-session pri…

Direct answer

Review 60 recent trading days for Digital Brands Group.

The verified trading-day record runs from May 28, 2026 through August 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Digital Brands Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Digital Brands Group's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-42.09%

From the August 14, 2026 close of $15.04 to $8.71 on August 21, 2026.

20-session performance

-32.48%

From the July 24, 2026 close of $12.90 to $8.71 on August 21, 2026.

60-session performance

-38.42%

From the May 27, 2026 close of $14.144 to $8.71 on August 21, 2026.

Digital Brands Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.50$9.848$8.68$8.71105,689-$0.79 (-8.32%)
$10.50$10.99$7.4601$9.50334,127-$2.35 (-19.83%)
$11.15$13.75$11.12$11.85167,511+$0.945 (+8.67%)
$14.00$14.00$10.64$10.905175,906-$2.865 (-20.81%)
$14.60$15.00$13.555$13.7780,165-$1.27 (-8.44%)
$15.45$15.98$14.5301$15.0463,541-$0.46 (-2.97%)
$16.30$16.8836$15.50$15.5092,656-$1.14 (-6.85%)
$15.72$17.80$15.72$16.6472,421+$0.84 (+5.32%)
$17.22$17.3181$15.42$15.80166,427-$1.25 (-7.33%)
$14.98$17.88$14.0005$17.05118,289+$1.70 (+11.07%)
$14.08$16.75$14.08$15.35123,834+$0.72 (+4.92%)
$13.97$16.20$13.01$14.63205,041-$1.65 (-10.14%)
$30.34$30.93$15.06$16.282,457,886-$5.35 (-24.73%)
$17.73$23.5995$16.43$21.6389,077+$3.43 (+18.85%)
$16.50$19.1533$15.70$18.2076,448+$2.75 (+17.80%)
$14.09$16.85$12.2101$15.4589,138+$1.26 (+8.88%)
$12.38$15.64$11.83$14.1978,860+$2.18 (+18.15%)
$14.02$15.9999$11.06$12.0167,843-$2.52 (-17.34%)
$11.41$15.88$11.23$14.5383,709+$1.97 (+15.68%)
$13.30$14.2314$8.371$12.56182,567-$0.34 (-2.64%)
$17.47$19.00$12.308$12.90112,996-$7.14 (-35.63%)
$19.20$22.62$19.176$20.0418,635+$0.244 (+1.23%)
$18.40$20.20$17.60$19.79614,100+$0.996 (+5.30%)
$18.00$20.40$17.952$18.8022,300+$0.84 (+4.68%)
$21.008$25.20$17.308$17.9658,514-$7.476 (-29.39%)
$26.80$27.196$24.212$25.43626,880-$2.64 (-9.40%)
$28.068$28.22$26.884$28.0768,363-$0.72 (-2.50%)
$28.40$29.20$27.52$28.7968,220-$0.40 (-1.37%)
$28.40$29.60$27.60$29.1964,481+$1.076 (+3.83%)
$30.716$30.80$27.60$28.1214,255-$2.96 (-9.52%)
$30.20$31.20$29.24$31.086,745+$0.372 (+1.21%)
$29.54$31.852$27.20$30.70824,391+$1.332 (+4.53%)
$30.40$31.42$28.004$29.37626,087-$1.424 (-4.62%)
$29.60$32.40$29.60$30.8045,465+$0.508 (+1.68%)
$30.40$32.696$29.20$30.29215,660-$0.288 (-0.94%)
$30.80$33.60$29.20$30.5813,317-$0.98 (-3.11%)
$29.60$32.00$28.848$31.5613,318+$1.44 (+4.78%)
$28.80$30.12$28.80$30.125,366+$0.828 (+2.83%)
$27.64$30.796$27.60$29.2929,314+$0.872 (+3.07%)
$27.60$29.60$27.24$28.4210,723+$0.64 (+2.30%)
$30.28$30.80$27.40$27.7822,794-$1.516 (-5.17%)
$30.428$33.60$28.528$29.29619,988-$1.624 (-5.25%)
$27.20$33.60$27.20$30.9240,267+$3.232 (+11.67%)
$28.74$28.868$26.80$27.68824,357-$2.132 (-7.15%)
$29.004$31.60$26.196$29.8259,263+$0.532 (+1.82%)
$30.00$30.80$28.00$29.28829,474-$0.236 (-0.80%)
$32.40$34.132$29.512$29.52444,465-$3.896 (-11.66%)
$37.82$39.32$31.20$33.4293,842-$4.376 (-11.58%)
$37.20$42.00$35.24$37.79689,088-$1.12 (-2.88%)
$56.40$58.80$31.948$38.916370,311-$11.084 (-22.17%)
$43.60$51.60$40.80$50.00142,055+$7.20 (+16.82%)
$40.80$46.00$38.00$42.80138,336+$3.216 (+8.12%)
$34.616$39.596$30.82$39.584103,097+$5.184 (+15.07%)
$28.80$34.76$28.00$34.40188,324+$4.16 (+13.76%)
$32.80$38.272$29.60$30.24135,416-$7.016 (-18.83%)
$25.20$51.60$23.60$37.2561,449,188+$9.252 (+33.04%)
$39.172$47.20$26.00$28.0041,006,244-$5.552 (-16.55%)
$18.80$36.00$16.50$33.5561,676,410+$14.20 (+73.36%)
$19.448$20.00$18.164$19.35650,029-$0.364 (-1.85%)
$13.88$19.796$12.548$19.72156,859+$5.576 (+39.42%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Digital Brands Group company profile.Review Digital Brands Group valuation and profitability metrics.

Read the frequently asked questions.

What is Digital Brands Group's latest verified closing price?

Digital Brands Group closed at $8.71 on August 21, 2026.

What period does Digital Brands Group's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 21, 2026.

What data is included in Digital Brands Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Digital Brands Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Digital Brands Group's daily prices?

Daily aggregate prices are provided by Polygon.