Brilliant Earth Group, Inc. (BRLT) NASDAQ

1.28

-0.02(-1.54%)

Updated at April 13 03:08PM

Currency In USD

BRLT Historical Return

If you invested $1000 in Brilliant Earth Group, Inc. (BRLT) since IPO date, it would be worth $85.15 as of April 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $370.54, while $1000 invested 1 year ago would be worth $982.5. This corresponds to total returns of -91.48%, -62.95%, -1.75%, respectively, with annualized returns of -41.76%, -28.15%, -1.75%.

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
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
February 26, 2026	1.49	1.54	1.54	1.57	1.48	16,400
February 25, 2026	1.47	1.48	1.48	1.53	1.47	12,200
February 24, 2026	1.54	1.51	1.51	1.56	1.48	29,565
February 23, 2026	1.58	1.51	1.51	1.64	1.51	69,645
February 20, 2026	1.46	1.6	1.6	1.6	1.41	141,569
February 19, 2026	1.4	1.46	1.46	1.46	1.37	76,000
February 18, 2026	1.44	1.43	1.43	1.48	1.26	397,128
February 17, 2026	1.48	1.44	1.44	1.54	1.41	51,800
February 13, 2026	1.52	1.49	1.49	1.53	1.47	38,200
February 12, 2026	1.51	1.51	1.51	1.57	1.45	56,800
February 11, 2026	1.53	1.49	1.49	1.56	1.48	43,900
February 10, 2026	1.55	1.51	1.51	1.59	1.5	46,000
February 09, 2026	1.52	1.55	1.55	1.56	1.47	61,953
February 06, 2026	1.5	1.5	1.5	1.55	1.47	40,600
February 05, 2026	1.55	1.48	1.48	1.55	1.47	57,970
February 04, 2026	1.55	1.55	1.55	1.55	1.51	40,906
February 03, 2026	1.56	1.56	1.56	1.59	1.51	34,800
February 02, 2026	1.6	1.57	1.57	1.63	1.55	40,803
January 30, 2026	1.65	1.56	1.56	1.65	1.55	48,600
January 29, 2026	1.6	1.66	1.66	1.66	1.57	67,900
January 28, 2026	1.56	1.62	1.62	1.62	1.53	77,047
January 27, 2026	1.62	1.58	1.58	1.63	1.58	91,017
January 26, 2026	1.58	1.63	1.63	1.65	1.53	68,955
January 23, 2026	1.58	1.58	1.58	1.66	1.56	53,122
January 22, 2026	1.63	1.6	1.6	1.65	1.58	69,600
January 21, 2026	1.63	1.62	1.62	1.67	1.55	78,712
January 20, 2026	1.73	1.63	1.63	1.73	1.63	54,389
January 16, 2026	1.76	1.74	1.74	1.78	1.73	28,916
January 15, 2026	1.75	1.75	1.75	1.77	1.72	36,600
January 14, 2026	1.72	1.76	1.76	1.8	1.71	85,800