MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRLT — Brilliant Earth Group, Inc. Class A Common Stock
NasdaqBrilliant Earth Group, Inc. Class A Common Stock
$1.39
+0.00(+0.00%)
- O
- 1.42
- H
- 1.42
- L
- 1.38
- V
- 31.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.39
Period Return-8.55%
Period High$3.10
Period Low$1.00
Avg Daily Volume263.7K
Total Trading Days365
BRLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.42 | $1.42 | $1.38 | $1.39 | +$0.00 | +0.00% | 31,327 | $1.39 | $1.38 $1.42 |
| Oct 1, 2026 | $1.34 | $1.45 | $1.34 | $1.39 | +$0.06 | +4.51% | 83,048 | $1.41 | $1.34 $1.45 |
| Sep 30, 2026 | $1.33 | $1.40 | $1.33 | $1.33 | +$0.00 | +0.00% | 43,355 | $1.34 | $1.33 $1.40 |
| Sep 29, 2026 | $1.34 | $1.38 | $1.32 | $1.33 | $-0.04 | -2.92% | 17,008 | $1.34 | $1.32 $1.38 |
| Sep 28, 2026 | $1.36 | $1.42 | $1.34 | $1.37 | +$0.00 | +0.00% | 61,365 | $1.38 | $1.34 $1.42 |
| Sep 25, 2026 | $1.40 | $1.42 | $1.35 | $1.37 | $-0.03 | -2.14% | 30,975 | $1.40 | $1.35 $1.42 |
| Sep 24, 2026 | $1.41 | $1.42 | $1.38 | $1.40 | $-0.03 | -2.10% | 32,141 | $1.40 | $1.38 $1.42 |
| Sep 23, 2026 | $1.40 | $1.45 | $1.36 | $1.43 | +$0.02 | +1.42% | 52,597 | $1.42 | $1.36 $1.45 |
| Sep 22, 2026 | $1.40 | $1.44 | $1.39 | $1.41 | +$0.01 | +0.71% | 13,463 | $1.41 | $1.39 $1.44 |
| Sep 21, 2026 | $1.38 | $1.44 | $1.36 | $1.40 | +$0.00 | +0.00% | 35,298 | $1.41 | $1.36 $1.44 |
| Sep 18, 2026 | $1.41 | $1.43 | $1.37 | $1.40 | $-0.03 | -2.10% | 31,660 | $1.41 | $1.37 $1.43 |
| Sep 17, 2026 | $1.42 | $1.45 | $1.41 | $1.43 | +$0.05 | +3.62% | 22,022 | $1.43 | $1.41 $1.45 |
| Sep 16, 2026 | $1.38 | $1.42 | $1.38 | $1.38 | $-0.01 | -0.72% | 30,428 | $1.40 | $1.38 $1.42 |
| Sep 15, 2026 | $1.40 | $1.42 | $1.35 | $1.39 | $-0.02 | -1.42% | 18,392 | $1.38 | $1.35 $1.42 |
| Sep 14, 2026 | $1.42 | $1.43 | $1.31 | $1.41 | $-0.01 | -0.70% | 102,877 | $1.37 | $1.31 $1.43 |
| Sep 11, 2026 | $1.50 | $1.50 | $1.42 | $1.42 | $-0.08 | -5.33% | 63,140 | $1.44 | $1.42 $1.50 |
| Sep 10, 2026 | $1.42 | $1.50 | $1.42 | $1.50 | +$0.05 | +3.45% | 81,135 | $1.48 | $1.42 $1.50 |
| Sep 9, 2026 | $1.36 | $1.45 | $1.35 | $1.45 | +$0.10 | +7.41% | 212,035 | $1.41 | $1.35 $1.45 |
| Sep 8, 2026 | $1.37 | $1.44 | $1.29 | $1.35 | $-0.01 | -0.74% | 432,568 | $1.34 | $1.29 $1.44 |
| Sep 4, 2026 | $1.32 | $1.36 | $1.28 | $1.36 | +$0.04 | +3.03% | 83,198 | $1.31 | $1.28 $1.36 |
| Sep 3, 2026 | $1.30 | $1.35 | $1.30 | $1.32 | +$0.01 | +0.76% | 46,091 | $1.32 | $1.30 $1.35 |
| Sep 2, 2026 | $1.33 | $1.36 | $1.28 | $1.31 | $-0.03 | -2.24% | 102,388 | $1.32 | $1.28 $1.36 |
| Sep 1, 2026 | $1.40 | $1.44 | $1.33 | $1.34 | $-0.07 | -4.96% | 38,840 | $1.39 | $1.33 $1.44 |
| Aug 31, 2026 | $1.36 | $1.44 | $1.33 | $1.41 | +$0.08 | +6.02% | 152,113 | $1.38 | $1.33 $1.44 |
| Aug 28, 2026 | $1.31 | $1.33 | $1.26 | $1.33 | +$0.02 | +1.53% | 38,014 | $1.30 | $1.26 $1.33 |
| Aug 27, 2026 | $1.30 | $1.32 | $1.24 | $1.31 | +$0.03 | +2.34% | 113,502 | $1.27 | $1.24 $1.32 |
| Aug 26, 2026 | $1.28 | $1.32 | $1.24 | $1.28 | +$0.00 | +0.00% | 77,456 | $1.28 | $1.24 $1.32 |
| Aug 25, 2026 | $1.36 | $1.37 | $1.28 | $1.28 | $-0.05 | -3.76% | 66,334 | $1.32 | $1.28 $1.37 |
| Aug 24, 2026 | $1.39 | $1.41 | $1.30 | $1.33 | +$0.00 | +0.00% | 176,502 | $1.35 | $1.30 $1.41 |
| Aug 21, 2026 | $1.33 | $1.35 | $1.29 | $1.33 | +$0.00 | +0.00% | 121,157 | $1.31 | $1.29 $1.35 |