Brilliant Earth Group, Inc. (BRLT) NASDAQ

Currency In USD

BRLT Historical Return

If you invested $1000 in Brilliant Earth Group, Inc. (BRLT) since IPO date, it would be worth $100.46 as of November 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.79, while $1000 invested 1 year ago would be worth $632.23. This corresponds to total returns of -89.95%, -87.62%, -36.78%, respectively, with annualized returns of -36.16%, -34.14%, -36.78%.

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
November 04, 2026	1.5	1.53	1.53	1.58	1.46	36,916
November 03, 2026	1.54	1.5	1.5	1.54	1.49	16,482
November 02, 2026	1.56	1.5	1.5	1.59	1.47	62,638
October 30, 2026	1.58	1.57	1.57	1.6	1.52	57,612
October 29, 2026	1.57	1.59	1.59	1.6	1.52	16,170
October 28, 2026	1.53	1.55	1.55	1.58	1.45	106,878
October 27, 2026	1.43	1.51	1.51	1.52	1.43	16,827
October 26, 2026	1.51	1.49	1.49	1.52	1.42	179,359
October 23, 2026	1.53	1.51	1.51	1.53	1.49	25,714
October 22, 2026	1.53	1.53	1.53	1.55	1.51	28,503
October 21, 2026	1.51	1.53	1.53	1.6	1.49	45,722
October 20, 2026	1.47	1.52	1.52	1.54	1.43	42,060
October 19, 2026	1.46	1.48	1.48	1.5	1.45	19,332
October 16, 2026	1.44	1.47	1.47	1.49	1.38	43,940
October 15, 2026	1.41	1.45	1.45	1.46	1.39	42,274
October 14, 2026	1.43	1.44	1.44	1.45	1.36	64,715
October 13, 2026	1.58	1.46	1.46	1.58	1.44	55,726
October 12, 2026	1.59	1.53	1.53	1.64	1.51	102,786
October 09, 2026	1.5	1.58	1.58	1.62	1.47	111,525
October 08, 2026	1.4	1.46	1.46	1.47	1.35	81,942
October 07, 2026	1.36	1.41	1.41	1.48	1.36	73,215
October 06, 2026	1.39	1.43	1.43	1.43	1.33	56,563
October 05, 2026	1.4	1.4	1.4	1.43	1.38	66,698
October 02, 2026	1.42	1.39	1.39	1.42	1.38	32,321
October 01, 2026	1.34	1.39	1.39	1.45	1.34	82,965
September 30, 2026	1.33	1.33	1.33	1.4	1.33	40,200
September 29, 2026	1.34	1.33	1.33	1.38	1.32	16,868
September 28, 2026	1.36	1.37	1.37	1.42	1.34	61,357
September 25, 2026	1.4	1.37	1.37	1.42	1.35	27,040
September 24, 2026	1.41	1.4	1.4	1.42	1.38	32,129
September 23, 2026	1.4	1.43	1.43	1.45	1.36	47,987
September 22, 2026	1.4	1.41	1.41	1.44	1.39	13,360
September 21, 2026	1.39	1.4	1.4	1.44	1.36	35,275
September 18, 2026	1.41	1.4	1.4	1.43	1.37	31,655
September 17, 2026	1.42	1.43	1.43	1.45	1.41	21,821
September 16, 2026	1.38	1.38	1.38	1.42	1.38	30,417
September 15, 2026	1.4	1.39	1.39	1.42	1.35	18,397
September 11, 2026	1.44	1.42	1.42	1.44	1.42	63,005
September 10, 2026	1.42	1.5	1.5	1.5	1.42	80,804
September 09, 2026	1.36	1.45	1.45	1.45	1.35	208,261
September 08, 2026	1.37	1.35	1.35	1.44	1.29	431,787
September 04, 2026	1.32	1.36	1.36	1.36	1.28	82,427
September 03, 2026	1.34	1.32	1.32	1.35	1.31	46,089
September 02, 2026	1.33	1.31	1.31	1.36	1.28	102,420
September 01, 2026	1.4	1.34	1.34	1.44	1.33	38,839
August 31, 2026	1.36	1.41	1.41	1.44	1.33	151,990
August 28, 2026	1.31	1.33	1.33	1.33	1.26	37,726
August 27, 2026	1.3	1.31	1.31	1.32	1.24	113,488
August 26, 2026	1.28	1.28	1.28	1.32	1.24	77,450
August 25, 2026	1.36	1.28	1.28	1.37	1.28	65,083
August 24, 2026	1.39	1.33	1.33	1.41	1.3	176,456
August 21, 2026	1.33	1.33	1.33	1.35	1.29	120,239
August 20, 2026	1.3	1.33	1.33	1.36	1.27	150,640
August 19, 2026	1.26	1.28	1.28	1.29	1.23	0
August 18, 2026	1.2	1.25	1.25	1.3	1.13	0
August 17, 2026	1.38	1.22	1.22	1.4	1.17	184,817
August 14, 2026	1.36	1.33	1.33	1.4	1.26	90,537
August 13, 2026	1.29	1.36	1.36	1.42	1.25	0
August 12, 2026	1.33	1.31	1.31	1.34	1.27	0
August 11, 2026	1.3	1.33	1.33	1.36	1.3	0