XNAS
Datos históricos de Digital Brands Group, Inc.
Digital Brands Group, Inc. · DBGI
$3.83
▲ +0.53 (+13.22%)
Última operación · 10/10/2026, 18:17:48 UTC
- Variación en el periodo
- −98.6%
- Máximo
- US$720.00
- 9 de enero de 2026
- Mínimo
- US$3.14
- 3 de septiembre de 2026
- Volumen medio diario
- 0.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.41 | 4.60 | 3.97 | 4.01 | −10.89% | 89,461.717 |
| 8 oct 2026 | 4.30 | 4.65 | 4.25 | 4.50 | +3.93% | 60,838.578 |
| 7 oct 2026 | 4.67 | 4.67 | 4.21 | 4.33 | −6.07% | 86,784.998 |
| 6 oct 2026 | 4.51 | 4.85 | 4.40 | 4.61 | −0.86% | 84,768.472 |
| 5 oct 2026 | 4.81 | 4.97 | 4.20 | 4.65 | −4.52% | 177,430.135 |
| 2 oct 2026 | 5.37 | 5.68 | 4.83 | 4.87 | −4.70% | 210,569.633 |
| 1 oct 2026 | 4.84 | 5.80 | 4.81 | 5.11 | +6.68% | 293,562.686 |
| 30 sep 2026 | 4.64 | 5.30 | 4.52 | 4.79 | +5.04% | 312,959.113 |
| 29 sep 2026 | 4.67 | 4.78 | 4.45 | 4.56 | −4.00% | 127,066.238 |
| 28 sep 2026 | 4.75 | 4.83 | 4.57 | 4.75 | +0.42% | 116,603.135 |
| 25 sep 2026 | 4.96 | 4.96 | 4.51 | 4.73 | −7.80% | 238,694.756 |
| 24 sep 2026 | 5.77 | 6.38 | 4.61 | 5.13 | −10.16% | 945,203.662 |
| 23 sep 2026 | 4.69 | 5.75 | 4.44 | 5.71 | +21.23% | 2.74 M |
| 22 sep 2026 | 4.38 | 4.85 | 4.28 | 4.71 | +4.43% | 202,775.438 |
| 21 sep 2026 | 4.38 | 4.80 | 3.85 | 4.51 | +0.89% | 306,096.744 |
| 18 sep 2026 | 4.53 | 5.08 | 3.95 | 4.47 | +1.13% | 424,807.835 |
| 17 sep 2026 | 4.00 | 4.57 | 3.70 | 4.42 | +7.80% | 331,539.609 |
| 16 sep 2026 | 4.41 | 4.58 | 3.92 | 4.10 | −8.89% | 271,323.414 |
| 15 sep 2026 | 4.93 | 5.19 | 4.20 | 4.50 | −12.96% | 415,547.056 |
| 14 sep 2026 | 6.09 | 6.49 | 4.99 | 5.17 | −13.83% | 986,698.995 |
| 11 sep 2026 | 6.55 | 7.15 | 5.34 | 6.00 | −11.63% | 3.06 M |
| 10 sep 2026 | 3.76 | 7.48 | 3.76 | 6.79 | +81.07% | 28.32 M |
| 9 sep 2026 | 3.71 | 3.85 | 3.30 | 3.75 | +1.63% | 85,531.54 |
| 8 sep 2026 | 3.72 | 3.90 | 3.62 | 3.69 | −2.12% | 116,826.408 |
| 4 sep 2026 | 3.60 | 3.85 | 3.41 | 3.77 | +3.86% | 172,757.989 |
| 3 sep 2026 | 4.22 | 4.44 | 3.14 | 3.63 | −18.79% | 3.23 M |
| 2 sep 2026 | 4.99 | 4.99 | 4.00 | 4.47 | −8.59% | 192,370.034 |
| 1 sep 2026 | 6.17 | 6.42 | 4.50 | 4.89 | −23.65% | 366,135.628 |
| 31 ago 2026 | 6.68 | 6.73 | 6.07 | 6.41 | −4.83% | 78,377.59 |
| 28 ago 2026 | 6.94 | 7.28 | 6.29 | 6.73 | −6.79% | 107,506.248 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.