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%
DLTH — Duluth Holdings Inc. Class B Common Stock
NasdaqDuluth Holdings Inc. Class B Common Stock
$3.93
-0.01(-0.25%)
- O
- 4.01
- H
- 4.11
- L
- 3.91
- V
- 63.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.93
Period Return+113.59%
Period High$5.09
Period Low$1.66
Avg Daily Volume337.4K
Total Trading Days365
DLTH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.01 | $4.11 | $3.91 | $3.93 | $-0.01 | -0.25% | 63,842 | $3.99 | $3.91 $4.11 |
| Oct 1, 2026 | $3.90 | $4.12 | $3.90 | $3.94 | +$0.04 | +1.03% | 70,402 | $3.98 | $3.90 $4.12 |
| Sep 30, 2026 | $3.94 | $4.04 | $3.86 | $3.90 | $-0.04 | -1.02% | 74,203 | $3.97 | $3.86 $4.04 |
| Sep 29, 2026 | $3.90 | $3.96 | $3.89 | $3.94 | +$0.00 | +0.00% | 38,087 | $3.93 | $3.89 $3.96 |
| Sep 28, 2026 | $3.96 | $4.01 | $3.75 | $3.94 | $-0.03 | -0.76% | 63,820 | $3.92 | $3.75 $4.01 |
| Sep 25, 2026 | $3.99 | $4.02 | $3.95 | $3.97 | $-0.05 | -1.24% | 49,909 | $3.98 | $3.95 $4.02 |
| Sep 24, 2026 | $4.01 | $4.16 | $3.97 | $4.02 | $-0.05 | -1.11% | 37,835 | $4.02 | $3.97 $4.16 |
| Sep 23, 2026 | $4.20 | $4.21 | $4.04 | $4.07 | $-0.12 | -2.75% | 45,568 | $4.10 | $4.04 $4.21 |
| Sep 22, 2026 | $4.20 | $4.31 | $4.11 | $4.18 | $-0.01 | -0.12% | 52,325 | $4.23 | $4.11 $4.31 |
| Sep 21, 2026 | $4.24 | $4.24 | $4.04 | $4.19 | $-0.10 | -2.22% | 75,558 | $4.15 | $4.04 $4.24 |
| Sep 18, 2026 | $4.19 | $4.39 | $4.04 | $4.28 | +$0.09 | +2.15% | 206,677 | $4.25 | $4.04 $4.39 |
| Sep 17, 2026 | $4.15 | $4.34 | $4.15 | $4.19 | +$0.05 | +1.21% | 46,184 | $4.23 | $4.15 $4.34 |
| Sep 16, 2026 | $4.29 | $4.35 | $4.12 | $4.14 | $-0.15 | -3.50% | 71,071 | $4.23 | $4.12 $4.35 |
| Sep 15, 2026 | $4.46 | $4.50 | $4.28 | $4.29 | $-0.21 | -4.67% | 87,753 | $4.34 | $4.28 $4.50 |
| Sep 14, 2026 | $4.60 | $4.62 | $4.26 | $4.50 | $-0.15 | -3.23% | 100,944 | $4.51 | $4.26 $4.62 |
| Sep 11, 2026 | $4.62 | $4.77 | $4.56 | $4.65 | +$0.03 | +0.65% | 167,578 | $4.69 | $4.56 $4.77 |
| Sep 10, 2026 | $4.54 | $4.68 | $4.41 | $4.62 | +$0.08 | +1.76% | 64,296 | $4.60 | $4.41 $4.68 |
| Sep 9, 2026 | $4.44 | $4.66 | $4.40 | $4.54 | +$0.10 | +2.25% | 120,054 | $4.51 | $4.40 $4.66 |
| Sep 8, 2026 | $4.57 | $4.70 | $4.37 | $4.44 | $-0.08 | -1.77% | 189,022 | $4.52 | $4.37 $4.70 |
| Sep 4, 2026 | $4.42 | $4.59 | $4.21 | $4.52 | +$0.06 | +1.35% | 419,933 | $4.44 | $4.21 $4.59 |
| Sep 3, 2026 | $4.20 | $4.54 | $3.80 | $4.46 | +$0.84 | +23.20% | 3,333,253 | $4.20 | $3.80 $4.54 |
| Sep 2, 2026 | $3.69 | $3.86 | $3.51 | $3.62 | $-0.01 | -0.28% | 146,286 | $3.61 | $3.51 $3.86 |
| Sep 1, 2026 | $3.63 | $3.69 | $3.58 | $3.63 | $-0.05 | -1.36% | 37,203 | $3.62 | $3.58 $3.69 |
| Aug 31, 2026 | $3.65 | $3.69 | $3.56 | $3.68 | +$0.00 | +0.00% | 37,618 | $3.64 | $3.56 $3.69 |
| Aug 28, 2026 | $3.70 | $3.72 | $3.62 | $3.68 | $-0.02 | -0.54% | 23,089 | $3.67 | $3.62 $3.72 |
| Aug 27, 2026 | $3.69 | $3.82 | $3.69 | $3.70 | $-0.03 | -0.80% | 42,621 | $3.74 | $3.69 $3.82 |
| Aug 26, 2026 | $3.74 | $3.77 | $3.69 | $3.73 | $-0.05 | -1.32% | 34,626 | $3.74 | $3.69 $3.77 |
| Aug 25, 2026 | $3.75 | $3.83 | $3.67 | $3.78 | +$0.03 | +0.80% | 35,785 | $3.76 | $3.67 $3.83 |
| Aug 24, 2026 | $3.81 | $3.91 | $3.70 | $3.75 | $-0.06 | -1.57% | 24,888 | $3.77 | $3.70 $3.91 |
| Aug 21, 2026 | $3.85 | $3.85 | $3.70 | $3.81 | $-0.03 | -0.78% | 46,697 | $3.77 | $3.70 $3.85 |