Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digital Brands (DBGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.75 0.77 0.74 0.777 2,439
9th Jul 2026 (Thu) 0.713 0.7851 0.68 0.7677 92,595
8th Jul 2026 (Wed) 0.75 0.7854 0.7001 0.7344 41,440
7th Jul 2026 (Tue) 0.78 0.809 0.75 0.77 81,714
6th Jul 2026 (Mon) 0.735 0.801 0.73 0.7573 8,091
3rd Jul 2026 (Fri) 0.7798 0.7798 0.7645 0.7645 0
2nd Jul 2026 (Thu) 0.7798 0.8116 0.73 0.7645 7,462
1st Jul 2026 (Wed) 0.78 0.80 0.76 0.789 25,335
30th Jun 2026 (Tue) 0.73 0.75 0.73 0.753 15,373
29th Jun 2026 (Mon) 0.6999 0.76 0.6999 0.7323 33,720
26th Jun 2026 (Fri) 0.7101 0.74 0.6851 0.7105 15,597
25th Jun 2026 (Thu) 0.7525 0.7525 0.69 0.6945 3,468
24th Jun 2026 (Wed) 0.751 0.8301 0.7216 0.7324 14,117
23rd Jun 2026 (Tue) 0.70 0.8351 0.70 0.773 23,894
22nd Jun 2026 (Mon) 0.70 0.72 0.6701 0.6922 19,902
19th Jun 2026 (Fri) 0.7121 0.79 0.6549 0.7455 85,348
18th Jun 2026 (Thu) 0.7121 0.79 0.6549 0.7455 85,348
17th Jun 2026 (Wed) 0.7401 0.7563 0.7002 0.7322 40,079
16th Jun 2026 (Tue) 0.783 0.8436 0.7435 0.7381 87,086
15th Jun 2026 (Mon) 0.9455 0.9767 0.78 0.8355 174,787
12th Jun 2026 (Fri) 0.9005 1.045 0.8911 0.9449 212,360
11th Jun 2026 (Thu) 1.43 1.46 0.80 0.9729 359,295
10th Jun 2026 (Wed) 1.06 1.28 1.03 1.25 133,558
9th Jun 2026 (Tue) 1.01 1.145 0.98 1.07 86,534
8th Jun 2026 (Mon) 0.845 0.9777 0.772 0.9896 188,020
5th Jun 2026 (Fri) 0.7203 0.8688 0.70 0.86 76,271
4th Jun 2026 (Thu) 0.8335 0.9419 0.7438 0.756 302,635
3rd Jun 2026 (Wed) 0.62 1.29 0.59 0.9314 2,153,355
2nd Jun 2026 (Tue) 0.9711 1.18 0.65 0.7001 3,362,077
1st Jun 2026 (Mon) 0.462 0.90 0.4248 0.8389 6,803,539
29th May 2026 (Fri) 0.4761 0.4986 0.4575 0.4839 26,729
28th May 2026 (Thu) 0.3332 0.4924 0.3165 0.493 244,568
27th May 2026 (Wed) 0.287 0.3554 0.2721 0.3536 130,080
26th May 2026 (Tue) 0.338 0.338 0.26 0.29 142,412
25th May 2026 (Mon) 0.3875 0.4071 0.3394 0.3589 539,284
22nd May 2026 (Fri) 0.3875 0.4071 0.3394 0.3589 539,284
21st May 2026 (Thu) 1.085 1.12 0.3454 0.447 2,055,039
20th May 2026 (Wed) 1.07 1.08 1.00 1.02 16,430
19th May 2026 (Tue) 1.04 1.15 1.015 1.07 24,217
18th May 2026 (Mon) 1.17 1.25 1.01 1.03 19,559
15th May 2026 (Fri) 1.03 1.16 1.00 1.12 21,661
14th May 2026 (Thu) 1.16 1.16 1.03 1.04 53,690
13th May 2026 (Wed) 1.17 1.235 1.13 1.14 30,577
12th May 2026 (Tue) 1.465 1.465 1.12 1.15 81,522
11th May 2026 (Mon) 1.64 1.64 1.46 1.46 12,676
FTSE 100 Latest
Value10,497.29
Change24.84