Brilliant Earth Group, Inc. (BRLT) NASDAQ

1.22

+0.02(+1.67%)

Updated at May 22 04:00PM

Currency In USD

BRLT Historical Return

If you invested $1000 in Brilliant Earth Group, Inc. (BRLT) since IPO date, it would be worth $80.11 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $386.08, while $1000 invested 1 year ago would be worth $991.87. This corresponds to total returns of -91.99%, -61.39%, -0.81%, respectively, with annualized returns of -41.77%, -27.16%, -0.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRLT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	1.2	1.22	1.22	1.24	1.17	60,030
May 21, 2026	1.23	1.2	1.2	1.24	1.18	130,445
May 20, 2026	1.22	1.23	1.23	1.23	1.18	50,590
May 19, 2026	1.12	1.22	1.22	1.22	1.11	117,775
May 18, 2026	1.21	1.14	1.14	1.29	1.12	422,866
May 15, 2026	1.26	1.21	1.21	1.28	1.21	39,754
May 14, 2026	1.23	1.26	1.26	1.29	1.23	39,900
May 13, 2026	1.34	1.23	1.23	1.4	1.23	145,421
May 12, 2026	1.37	1.36	1.36	1.39	1.3	49,202
May 11, 2026	1.43	1.39	1.39	1.43	1.36	46,742
May 08, 2026	1.4	1.43	1.43	1.43	1.38	43,110
May 07, 2026	1.39	1.41	1.41	1.48	1.39	38,576
May 06, 2026	1.43	1.41	1.41	1.54	1.41	44,508
May 05, 2026	1.48	1.44	1.44	1.51	1.42	30,916
May 04, 2026	1.54	1.48	1.48	1.59	1.47	123,759
May 01, 2026	1.49	1.55	1.55	1.57	1.4	30,628
April 30, 2026	1.43	1.49	1.49	1.5	1.39	39,686
April 29, 2026	1.41	1.4	1.4	1.44	1.38	25,783
April 28, 2026	1.42	1.4	1.4	1.43	1.39	21,192
April 27, 2026	1.43	1.42	1.42	1.48	1.38	51,279
April 24, 2026	1.43	1.43	1.43	1.45	1.37	7,648
April 23, 2026	1.42	1.41	1.41	1.44	1.35	80,752
April 22, 2026	1.4	1.38	1.38	1.44	1.37	38,939
April 21, 2026	1.37	1.38	1.38	1.44	1.37	20,112
April 20, 2026	1.38	1.37	1.37	1.42	1.37	31,915
April 17, 2026	1.41	1.39	1.39	1.48	1.37	82,038
April 16, 2026	1.37	1.39	1.39	1.4	1.35	39,440
April 15, 2026	1.31	1.36	1.36	1.37	1.29	44,608
April 14, 2026	1.26	1.3	1.3	1.32	1.26	20,218
April 13, 2026	1.3	1.27	1.27	1.33	1.26	30,805
April 10, 2026	1.33	1.3	1.3	1.34	1.29	26,123
April 09, 2026	1.28	1.3	1.3	1.33	1.28	32,368
April 08, 2026	1.33	1.27	1.27	1.34	1.27	16,693
April 07, 2026	1.33	1.3	1.3	1.36	1.29	25,604
April 06, 2026	1.3	1.33	1.33	1.37	1.29	13,375
April 02, 2026	1.29	1.3	1.3	1.35	1.28	36,223
April 01, 2026	1.29	1.32	1.32	1.37	1.27	41,458
March 31, 2026	1.22	1.33	1.33	1.34	1.21	75,089
March 30, 2026	1.28	1.21	1.21	1.36	1.21	94,546
March 27, 2026	1.29	1.28	1.28	1.35	1.26	51,058
March 26, 2026	1.32	1.3	1.3	1.35	1.27	22,226
March 25, 2026	1.37	1.3	1.3	1.37	1.29	17,482
March 24, 2026	1.32	1.34	1.34	1.37	1.32	26,382
March 23, 2026	1.33	1.3	1.3	1.36	1.27	48,169
March 20, 2026	1.28	1.31	1.31	1.32	1.25	44,173
March 19, 2026	1.29	1.28	1.28	1.33	1.26	40,964
March 18, 2026	1.34	1.3	1.3	1.38	1.29	41,602
March 17, 2026	1.29	1.35	1.35	1.37	1.29	84,261
March 16, 2026	1.27	1.28	1.28	1.29	1.25	37,916
March 13, 2026	1.28	1.27	1.27	1.31	1.25	62,483
March 12, 2026	1.29	1.28	1.28	1.39	1.26	70,741
March 11, 2026	1.33	1.3	1.3	1.33	1.26	41,765
March 10, 2026	1.34	1.34	1.34	1.37	1.28	64,725
March 09, 2026	1.32	1.31	1.31	1.37	1.29	97,665
March 06, 2026	1.42	1.35	1.35	1.42	1.23	303,952
March 05, 2026	1.4	1.46	1.46	1.59	1.39	316,300
March 04, 2026	1.56	1.65	1.65	1.67	1.5	121,911
March 03, 2026	1.53	1.52	1.52	1.55	1.48	34,128
March 02, 2026	1.52	1.53	1.53	1.55	1.46	42,200
February 27, 2026	1.54	1.55	1.55	1.56	1.5	68,616