Daily trading records

Digital Brands Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Digital Brands Group.

The verified trading-day record runs from July 15, 2026 through October 7, 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 July 14, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.60%

From the September 30, 2026 close of $4.79 to $4.33 on October 7, 2026.

20-session performance

+15.47%

From the September 9, 2026 close of $3.75 to $4.33 on October 7, 2026.

60-session performance

-85.17%

From the July 14, 2026 close of $29.196 to $4.33 on October 7, 2026.

Digital Brands Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.67$4.67$4.2101$4.3386,785-$0.28 (-6.07%)
$4.51$4.85$4.40$4.6184,768-$0.04 (-0.86%)
$4.81$4.9682$4.20$4.65177,430-$0.22 (-4.52%)
$5.365$5.68$4.83$4.87210,570-$0.24 (-4.70%)
$4.84$5.80$4.81$5.11293,563+$0.32 (+6.68%)
$4.64$5.30$4.52$4.79312,959+$0.23 (+5.04%)
$4.67$4.775$4.45$4.56127,066-$0.19 (-4.00%)
$4.75$4.83$4.565$4.75116,603+$0.02 (+0.42%)
$4.96$4.96$4.51$4.73238,695-$0.40 (-7.80%)
$5.765$6.3799$4.61$5.13945,204-$0.58 (-10.16%)
$4.69$5.75$4.44$5.712,740,951+$1.00 (+21.23%)
$4.38$4.85$4.28$4.71202,775+$0.20 (+4.43%)
$4.38$4.80$3.8501$4.51306,097+$0.04 (+0.89%)
$4.53$5.08$3.95$4.47424,808+$0.05 (+1.13%)
$4.00$4.57$3.70$4.42331,540+$0.32 (+7.80%)
$4.41$4.58$3.918$4.10271,323-$0.40 (-8.89%)
$4.93$5.1899$4.20$4.50415,547-$0.67 (-12.96%)
$6.09$6.4937$4.99$5.17986,699-$0.83 (-13.83%)
$6.55$7.15$5.3401$6.003,064,560-$0.79 (-11.63%)
$3.76$7.48$3.76$6.7928,316,476+$3.04 (+81.07%)
$3.71$3.85$3.3001$3.7585,532+$0.06 (+1.63%)
$3.72$3.90$3.62$3.69116,826-$0.08 (-2.12%)
$3.60$3.85$3.41$3.77172,758+$0.14 (+3.86%)
$4.22$4.44$3.14$3.633,226,532-$0.84 (-18.79%)
$4.99$4.99$4.00$4.47192,370-$0.42 (-8.59%)
$6.17$6.415$4.50$4.89366,136-$1.515 (-23.65%)
$6.68$6.73$6.0704$6.40578,378-$0.325 (-4.83%)
$6.94$7.28$6.2854$6.73107,506-$0.49 (-6.79%)
$7.54$7.76$7.00$7.22106,772-$0.36 (-4.75%)
$8.01$8.5997$7.55$7.5875,548-$0.29 (-3.68%)
$8.34$8.5399$7.66$7.8757,276-$0.47 (-5.64%)
$8.51$8.9852$8.07$8.34134,206-$0.37 (-4.25%)
$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%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 7, 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 $4.33 on October 7, 2026.

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

The page shows 60 verified sessions from July 15, 2026 through October 7, 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.