Digital Brands Group, Inc. (DBGI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DBGI Historical Return
If you invested $1000 in Digital Brands Group, Inc. (DBGI) since IPO date, it would be worth $0 as of September 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $18.86. This corresponds to total returns of -100%, -100%, -98.11%, respectively, with annualized returns of -93.89%, -94.9%, -98.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DBGI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 24, 2026 | 5.97 | 5.13 | 5.13 | 6.38 | 4.61 | 939,313 |
| September 23, 2026 | 4.69 | 5.71 | 5.71 | 5.75 | 4.44 | 2.6M |
| September 22, 2026 | 4.7 | 4.71 | 4.71 | 4.85 | 4.28 | 195,902 |
| September 21, 2026 | 4.38 | 4.51 | 4.51 | 4.8 | 3.85 | 302,935 |
| September 18, 2026 | 4.84 | 4.47 | 4.47 | 5.08 | 4.06 | 419,628 |
| September 17, 2026 | 3.97 | 4.42 | 4.42 | 4.51 | 3.7 | 327,377 |
| September 16, 2026 | 4.41 | 4.1 | 4.1 | 4.58 | 3.92 | 266,679 |
| September 15, 2026 | 4.93 | 4.5 | 4.5 | 5.19 | 4.2 | 396,392 |
| September 11, 2026 | 6.59 | 6 | 6 | 7.15 | 5.34 | 2.98M |
| September 10, 2026 | 3.76 | 6.79 | 6.79 | 7.48 | 3.76 | 27.39M |
| September 09, 2026 | 3.71 | 3.75 | 3.75 | 3.85 | 3.3 | 79,982 |
| September 08, 2026 | 3.72 | 3.69 | 3.69 | 3.89 | 3.64 | 115,157 |
| September 04, 2026 | 3.6 | 3.77 | 3.77 | 3.88 | 3.41 | 167,575 |
| September 03, 2026 | 4.2 | 3.63 | 3.63 | 4.44 | 3.14 | 0 |
| September 02, 2026 | 4.99 | 4.47 | 4.47 | 4.99 | 4 | 188,919 |
| September 01, 2026 | 6.17 | 4.89 | 4.89 | 6.42 | 4.5 | 355,598 |
| August 31, 2026 | 6.39 | 6.41 | 6.41 | 6.73 | 6.16 | 77,432 |
| August 28, 2026 | 6.94 | 6.73 | 6.73 | 7.28 | 6.29 | 106,797 |
| August 27, 2026 | 7.54 | 7.22 | 7.22 | 7.75 | 7 | 105,992 |
| August 26, 2026 | 8.01 | 7.58 | 7.58 | 8.6 | 7.55 | 74,105 |
| August 25, 2026 | 8.34 | 7.87 | 7.87 | 8.54 | 7.66 | 0 |
| August 24, 2026 | 8.51 | 8.34 | 8.34 | 8.99 | 8.07 | 0 |
| August 21, 2026 | 9.5 | 8.71 | 8.71 | 9.85 | 8.68 | 103,827 |
| August 20, 2026 | 10.5 | 9.5 | 9.5 | 10.99 | 7.46 | 331,687 |
| August 19, 2026 | 11.15 | 11.85 | 11.85 | 13.75 | 11.12 | 0 |
| August 18, 2026 | 14 | 10.91 | 10.91 | 14 | 10.64 | 0 |
| August 17, 2026 | 14.6 | 13.77 | 13.77 | 14.85 | 13.77 | 77,107 |
| August 14, 2026 | 15.45 | 15.04 | 15.04 | 15.98 | 14.53 | 63,141 |
| August 13, 2026 | 16.3 | 15.5 | 15.5 | 16.88 | 15.5 | 0 |
| August 12, 2026 | 16.5 | 16.64 | 16.64 | 17.8 | 15.72 | 0 |
| August 11, 2026 | 17.22 | 15.8 | 15.8 | 17.32 | 15.42 | 0 |
| August 10, 2026 | 14.98 | 17.05 | 17.05 | 17.88 | 14 | 117,912 |
| August 07, 2026 | 14.67 | 15.35 | 15.35 | 16.75 | 14.54 | 0 |
| August 06, 2026 | 13.97 | 14.63 | 14.63 | 16.08 | 13.12 | 200,947 |
| August 05, 2026 | 30.13 | 16.28 | 16.28 | 30.93 | 15.23 | 2.41M |
| August 04, 2026 | 17.73 | 21.63 | 21.63 | 23.27 | 16.7 | 87,761 |
| August 03, 2026 | 16.5 | 18.2 | 18.2 | 19.15 | 15.7 | 75,274 |
| July 31, 2026 | 14.09 | 15.45 | 15.45 | 16.85 | 12.21 | 87,896 |
| July 30, 2026 | 12.38 | 14.19 | 14.19 | 15.64 | 11.83 | 78,695 |
| July 29, 2026 | 14.02 | 12.01 | 12.01 | 16 | 11.06 | 67,317 |
| July 28, 2026 | 12.03 | 14.53 | 14.53 | 15.88 | 11.23 | 80,308 |
| July 27, 2026 | 13.3 | 12.56 | 12.56 | 14.23 | 8.37 | 182,195 |
| July 24, 2026 | 18.11 | 12.9 | 12.9 | 19 | 12.31 | 112,444 |
| July 23, 2026 | 19.2 | 20.04 | 20.04 | 22.62 | 19.18 | 18,635 |
| July 22, 2026 | 18.4 | 19.8 | 19.8 | 20.2 | 17.6 | 14,100 |
| July 21, 2026 | 18 | 18.8 | 18.8 | 20.4 | 17.95 | 22,300 |
| July 20, 2026 | 21.01 | 17.96 | 17.96 | 25.2 | 17.31 | 58,515 |
| July 17, 2026 | 26.8 | 25.44 | 25.44 | 27.2 | 24.21 | 26,880 |
| July 16, 2026 | 28.07 | 28.08 | 28.08 | 28.22 | 26.88 | 8,363 |
| July 15, 2026 | 28.4 | 28.8 | 28.8 | 29.2 | 27.52 | 8,220 |
| July 14, 2026 | 28.4 | 29.2 | 29.2 | 29.6 | 27.6 | 4,580 |
| July 13, 2026 | 30.72 | 28.12 | 28.12 | 30.8 | 27.6 | 14,255 |
| July 10, 2026 | 30.2 | 31.08 | 31.08 | 31.2 | 29.24 | 6,745 |
| July 09, 2026 | 29.54 | 30.71 | 30.71 | 31.85 | 27.2 | 24,391 |
| July 08, 2026 | 30.4 | 29.38 | 29.38 | 31.42 | 28 | 26,088 |
| July 07, 2026 | 29.6 | 30.8 | 30.8 | 32.4 | 29.6 | 45,465 |
| July 06, 2026 | 30.4 | 30.29 | 30.29 | 32.7 | 29.2 | 15,660 |
| July 02, 2026 | 30.8 | 30.58 | 30.58 | 33.6 | 29.2 | 13,317 |
| July 01, 2026 | 29.6 | 31.56 | 31.56 | 32 | 28.85 | 13,318 |
| June 30, 2026 | 28.8 | 30.12 | 30.12 | 30.12 | 28.8 | 5,368 |
AD
