Digital Brands Group, Inc. - DBGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	8.55	10.64	10.64	10.96	8.55	200
August 21, 2025	10.7	8.78	8.78	10.75	7.93	9,456
August 20, 2025	10.43	11.06	11.06	12.1	9.2	267,100
August 19, 2025	8.8	9.5	9.5	11.47	8.5	244,095
August 18, 2025	9.3	8.5	8.5	9.3	8.5	1,500
August 15, 2025	9.05	8.81	8.81	9.14	8.76	31,000
August 14, 2025	8.73	8.85	8.85	9.05	8.7	35,028
August 13, 2025	9	9.5	9.5	9.5	8.64	4,500
August 12, 2025	9.58	9	9	10.79	8.9	28,000
August 11, 2025	9.5	9.5	9.5	10.56	9.37	16,042
August 08, 2025	9.71	9.9	9.9	9.99	7.9	24,300
August 07, 2025	10.03	9.5	9.5	10.4	9.5	9,924
August 06, 2025	10	9.98	9.98	11.71	9.42	28,684
August 05, 2025	10	10	10	10.35	10	2,200
August 04, 2025	10.4	10	10	10.85	10	3,913
August 01, 2025	10.95	10.01	10.39	10.96	10	6,838
July 31, 2025	10.4	10.55	10.55	12.1	10.08	5,515
July 30, 2025	11.93	10.4	10.4	12.4	10.4	18,186
July 29, 2025	11.96	10.55	10.55	11.96	10.23	20,155
July 28, 2025	11.37	12	12	12.03	11.2	1,310
July 25, 2025	11	11.2	11.2	11.44	10	45,840
July 24, 2025	12.5	11.98	11.98	12.5	11	22,300
July 23, 2025	12.55	12.5	12.5	13	11.7	7,200
July 22, 2025	12.05	13.19	13.19	14.8	12.05	33,545
July 21, 2025	10.7	13.3	13.3	14.09	10.46	20,000
July 18, 2025	10.7	10.5	10.5	11.15	10.24	27,700
July 17, 2025	9.68	10.9	10.9	11.25	9.5	3,595
July 16, 2025	9.5	10.13	10.13	11.34	9.5	1,911
July 15, 2025	11.28	10.25	10.25	12.35	10.08	10,100
July 14, 2025	12.8	10.25	10.25	12.8	9.95	45,700
July 11, 2025	12.04	13.5	13.5	14	11.1	15,800
July 10, 2025	12.38	12.04	12.04	12.38	11.28	7,902
July 09, 2025	10.58	12.31	12.31	14.46	10.58	24,017
July 08, 2025	10.5	10.75	10.75	11.1	10.25	8,155
July 07, 2025	10.16	10.49	10.49	10.5	10.16	9,200
July 03, 2025	9.77	10.18	10.18	10.68	9.52	13,700
July 02, 2025	9.68	9.9	9.9	9.97	9.4	5,300
July 01, 2025	9.3	9.9	9.9	9.9	8.89	9,599
June 30, 2025	10.25	8.95	8.95	10.25	8.95	15,000
June 27, 2025	9.9	10.05	10.05	10.48	9.53	7,100
June 26, 2025	9.5	10.19	10.19	10.49	9.5	26,900
June 25, 2025	9.65	9.3	9.3	10.1	8.9	20,182
June 24, 2025	9.99	10.12	10.12	10.6	9.37	17,400
June 23, 2025	9.5	10	10	10	9	7,900
June 20, 2025	10.6	9.5	9.5	11	8.85	21,900
June 18, 2025	11	10.7	10.7	11.3	10.7	3,600
June 17, 2025	10.01	10.99	10.99	11.16	9.43	13,500
June 16, 2025	10.52	10.7	10.7	10.74	9.81	37,100
June 13, 2025	12.3	10.5	10.5	12.3	10.15	11,797
June 12, 2025	11.3	12.2	12.2	12.79	11.3	2,600
June 11, 2025	11.51	12.05	12.05	12.54	11.34	23,800
June 10, 2025	12.53	11.5	11.5	13.17	11.5	11,000
June 09, 2025	11.87	13	13	13.88	11.61	43,200
June 06, 2025	13	12.5	12.5	13.65	12.27	23,600
June 05, 2025	13.48	12.99	12.99	13.48	12.99	8,200
June 04, 2025	13.35	13.45	13.45	14.49	13.16	2,900
June 03, 2025	13.89	13.89	13.89	14.25	13.55	5,700
June 02, 2025	13.52	13.7	13.7	14	13.15	5,900
May 30, 2025	13.71	13.85	13.85	15	13.7	6,100
May 29, 2025	14.3	13.7	13.7	15.65	13.7	9,200

Digital Brands Group, Inc. (DBGI) OTC