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%
DBGI — Digital Brands Group, Inc. Common Stock
NasdaqDigital Brands Group, Inc. Common Stock
$4.87
-0.24(-4.70%)
- O
- 5.37
- H
- 5.68
- L
- 4.83
- V
- 189.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.87
Period Return-46.54%
Period High$30.93
Period Low$0.26
Avg Daily Volume1.22M
Total Trading Days365
DBGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.37 | $5.68 | $4.83 | $4.87 | $-0.24 | -4.70% | 189,788 | $5.28 | $4.83 $5.68 |
| Oct 1, 2026 | $4.84 | $5.80 | $4.81 | $5.11 | +$0.32 | +6.68% | 293,563 | $5.30 | $4.81 $5.80 |
| Sep 30, 2026 | $4.64 | $5.30 | $4.52 | $4.79 | +$0.23 | +5.04% | 312,959 | $4.92 | $4.52 $5.30 |
| Sep 29, 2026 | $4.67 | $4.78 | $4.45 | $4.56 | $-0.19 | -4.00% | 127,066 | $4.62 | $4.45 $4.78 |
| Sep 28, 2026 | $4.75 | $4.83 | $4.57 | $4.75 | +$0.02 | +0.42% | 116,603 | $4.71 | $4.57 $4.83 |
| Sep 25, 2026 | $4.96 | $4.96 | $4.51 | $4.73 | $-0.40 | -7.80% | 238,695 | $4.72 | $4.51 $4.96 |
| Sep 24, 2026 | $5.77 | $6.38 | $4.61 | $5.13 | $-0.58 | -10.16% | 945,204 | $5.39 | $4.61 $6.38 |
| Sep 23, 2026 | $4.69 | $5.75 | $4.44 | $5.71 | +$1.00 | +21.23% | 2,740,951 | $6.55 | $4.44 $5.75 |
| Sep 22, 2026 | $4.38 | $4.85 | $4.28 | $4.71 | +$0.20 | +4.43% | 202,775 | $4.64 | $4.28 $4.85 |
| Sep 21, 2026 | $4.38 | $4.80 | $3.85 | $4.51 | +$0.04 | +0.89% | 306,097 | $4.34 | $3.85 $4.80 |
| Sep 18, 2026 | $4.53 | $5.08 | $3.95 | $4.47 | +$0.05 | +1.13% | 424,808 | $4.35 | $3.95 $5.08 |
| Sep 17, 2026 | $4.00 | $4.57 | $3.70 | $4.42 | +$0.32 | +7.80% | 331,540 | $4.04 | $3.70 $4.57 |
| Sep 16, 2026 | $4.41 | $4.58 | $3.92 | $4.10 | $-0.40 | -8.89% | 271,323 | $4.16 | $3.92 $4.58 |
| Sep 15, 2026 | $4.93 | $5.19 | $4.20 | $4.50 | $-0.67 | -12.96% | 392,128 | $4.57 | $4.20 $5.19 |
| Sep 14, 2026 | $6.09 | $6.49 | $4.99 | $5.17 | $-0.83 | -13.83% | 965,155 | $5.91 | $4.99 $6.49 |
| Sep 11, 2026 | $6.55 | $7.15 | $5.34 | $6.00 | $-0.79 | -11.63% | 3,064,560 | $6.44 | $5.34 $7.15 |
| Sep 10, 2026 | $3.76 | $7.48 | $3.76 | $6.79 | +$3.04 | +81.07% | 28,316,476 | $6.35 | $3.76 $7.48 |
| Sep 9, 2026 | $3.71 | $3.85 | $3.30 | $3.75 | +$0.06 | +1.63% | 85,532 | $3.64 | $3.30 $3.85 |
| Sep 8, 2026 | $3.72 | $3.90 | $3.62 | $3.69 | $-0.08 | -2.12% | 116,826 | $3.74 | $3.62 $3.90 |
| Sep 4, 2026 | $3.60 | $3.85 | $3.41 | $3.77 | +$0.14 | +3.86% | 172,758 | $3.62 | $3.41 $3.85 |
| Sep 3, 2026 | $4.22 | $4.44 | $3.14 | $3.63 | $-0.84 | -18.79% | 3,226,532 | $4.80 | $3.14 $4.44 |
| Sep 2, 2026 | $4.99 | $4.99 | $4.00 | $4.47 | $-0.42 | -8.59% | 188,109 | $4.34 | $4.00 $4.99 |
| Sep 1, 2026 | $6.17 | $6.42 | $4.50 | $4.89 | $-1.52 | -23.65% | 363,383 | $5.32 | $4.50 $6.42 |
| Aug 31, 2026 | $6.68 | $6.73 | $6.07 | $6.41 | $-0.33 | -4.83% | 78,378 | $6.42 | $6.07 $6.73 |
| Aug 28, 2026 | $6.94 | $7.28 | $6.29 | $6.73 | $-0.49 | -6.79% | 107,506 | $6.74 | $6.29 $7.28 |
| Aug 27, 2026 | $7.54 | $7.76 | $7.00 | $7.22 | $-0.36 | -4.75% | 106,772 | $7.40 | $7.00 $7.76 |
| Aug 26, 2026 | $8.01 | $8.60 | $7.55 | $7.58 | $-0.29 | -3.68% | 75,548 | $7.96 | $7.55 $8.60 |
| Aug 25, 2026 | $8.34 | $8.54 | $7.66 | $7.87 | $-0.47 | -5.64% | 57,276 | $8.11 | $7.66 $8.54 |
| Aug 24, 2026 | $8.51 | $8.99 | $8.07 | $8.34 | $-0.37 | -4.25% | 134,206 | $8.47 | $8.07 $8.99 |
| Aug 21, 2026 | $9.50 | $9.85 | $8.68 | $8.71 | $-0.79 | -8.32% | 105,689 | $9.04 | $8.68 $9.85 |