Digital Brands Group

DBGI
🏛️ usa →
8.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6.70 8.80 6.53 8.53 0.6M
2025-09-25 6.77 7.10 6.40 6.80 0.0M
2025-09-24 4.80 6.99 4.73 6.90 0.0M
2025-09-23 9.13 9.50 4.25 4.38 0.0M
2025-09-22 8.50 8.98 7.81 7.92 0.0M
2025-09-19 8.69 8.99 7.01 8.51 0.0M
2025-09-18 9.00 9.00 7.55 8.33 0.0M
2025-09-17 9.41 10.08 8.71 8.80 0.3M
2025-09-16 10.35 10.50 8.70 9.16 0.2M
2025-09-15 10.21 10.47 9.66 9.75 0.1M
2025-09-12 11.48 11.68 9.93 10.31 0.1M
2025-09-11 10.25 11.80 9.52 11.42 0.1M
2025-09-10 9.97 10.50 9.60 10.03 0.1M
2025-09-09 9.25 10.00 8.21 9.30 0.1M
2025-09-08 8.88 9.42 8.40 8.97 0.1M
2025-09-05 9.50 9.50 8.22 8.45 0.1M
2025-09-04 9.86 10.20 9.00 9.15 0.1M
2025-09-03 10.19 10.75 9.55 9.71 0.1M
2025-09-02 9.34 10.44 9.34 9.83 0.1M
2025-08-29 9.36 10.43 9.02 9.54 0.1M
2025-08-28 10.20 11.52 9.30 9.56 0.1M
2025-08-27 10.18 11.00 9.75 10.20 0.1M
2025-08-26 9.80 10.49 8.65 9.91 0.1M
2025-08-25 10.35 12.75 9.38 9.63 0.2M
2025-08-22 8.80 11.00 8.64 10.70 0.1M
2025-08-21 10.28 11.05 7.90 8.78 0.2M
2025-08-20 10.43 12.10 9.20 11.06 0.3M
2025-08-19 8.80 11.47 8.50 9.50 0.2M
2025-08-18 9.30 9.30 8.50 8.50 0.0M
2025-08-15 9.05 9.14 8.76 8.81 0.0M
2025-08-14 8.73 9.05 8.70 8.85 0.0M
2025-08-13 9.00 9.50 8.64 9.50 0.0M
2025-08-12 9.58 10.79 8.90 9.00 0.0M
2025-08-11 9.50 10.56 9.37 9.50 0.0M
2025-08-08 9.71 9.99 7.90 9.90 0.0M
2025-08-07 10.03 10.40 9.50 9.50 0.0M
2025-08-06 10.00 11.71 9.01 9.98 0.0M
2025-08-05 10.00 10.35 10.00 10.00 0.0M
2025-08-04 10.40 10.85 10.00 10.00 0.0M
2025-08-01 10.85 10.96 9.90 10.39 0.0M
2025-07-31 10.40 12.10 10.08 10.55 0.0M
2025-07-30 11.93 12.40 10.40 10.40 0.0M
2025-07-29 11.96 11.96 10.23 10.55 0.0M
2025-07-28 11.37 12.03 11.20 12.00 0.0M
2025-07-25 11.00 11.44 10.00 11.20 0.0M
2025-07-24 12.50 12.50 11.00 11.98 0.0M
2025-07-23 12.55 13.00 11.70 12.50 0.0M
2025-07-22 13.65 14.78 12.55 13.19 0.1M
2025-07-21 10.70 14.09 10.46 13.30 0.0M
2025-07-18 10.70 11.15 10.24 10.50 0.0M
2025-07-17 10.15 11.45 9.50 10.90 0.0M
2025-07-16 10.50 11.34 9.68 10.13 0.0M
2025-07-15 11.28 12.35 10.08 10.25 0.0M
2025-07-14 12.80 12.80 9.95 10.25 0.0M
2025-07-11 12.04 14.00 11.10 13.50 0.0M
2025-07-10 12.38 12.50 11.28 12.04 0.0M
2025-07-09 10.94 14.46 10.41 12.31 0.0M
2025-07-08 10.42 11.17 10.25 10.75 0.0M
2025-07-07 10.16 10.50 10.16 10.49 0.0M
2025-07-03 9.77 10.68 9.52 10.18 0.0M
2025-07-02 9.68 9.97 9.40 9.90 0.0M
2025-07-01 9.78 9.98 8.89 9.90 0.0M
2025-06-30 10.25 10.25 8.95 8.95 0.0M
2025-06-27 9.90 10.48 9.53 10.05 0.0M
2025-06-26 9.50 10.49 9.50 10.19 0.0M
2025-06-25 9.65 10.10 8.67 9.30 0.0M
2025-06-24 9.99 10.60 9.37 10.12 0.0M
2025-06-23 9.50 10.00 9.00 10.00 0.0M
2025-06-20 10.60 11.00 8.85 9.50 0.0M
2025-06-18 11.00 11.30 10.70 10.70 0.0M
2025-06-17 10.01 11.16 9.43 10.99 0.0M
2025-06-16 10.52 10.74 9.81 10.70 0.0M
2025-06-13 11.41 12.30 10.15 10.50 0.0M
2025-06-12 11.30 12.79 11.30 12.20 0.0M
2025-06-11 11.51 12.54 11.34 12.05 0.0M
2025-06-10 12.53 13.17 11.50 11.50 0.0M
2025-06-09 11.87 13.88 11.61 13.00 0.0M
2025-06-06 13.00 13.65 12.27 12.50 0.0M
2025-06-05 13.48 13.48 12.99 12.99 0.0M
2025-06-04 13.35 14.49 13.16 13.45 0.0M
2025-06-03 13.89 14.25 13.55 13.89 0.0M
2025-06-02 13.52 14.00 13.15 13.70 0.0M
2025-05-30 13.71 15.00 13.70 13.85 0.0M
2025-05-29 14.30 15.65 13.70 13.70 0.0M
2025-05-28 15.99 15.99 14.22 14.22 0.0M
2025-05-27 15.00 17.13 14.94 15.75 0.0M
2025-05-23 13.63 15.80 13.63 14.99 0.0M
2025-05-22 13.35 14.40 12.94 13.60 0.0M
2025-05-21 13.90 13.90 11.95 13.60 0.0M
2025-05-20 8.89 14.94 8.89 13.89 0.1M
2025-05-19 9.50 9.57 9.02 9.30 0.0M
2025-05-16 8.20 9.58 8.20 9.30 0.0M
2025-05-15 8.35 8.35 8.29 8.29 0.0M
2025-05-14 8.40 8.40 8.17 8.34 0.0M
2025-05-13 8.61 8.79 7.64 8.32 0.0M
2025-05-12 8.45 9.79 8.39 8.45 0.1M
2025-05-09 7.88 8.48 7.88 8.20 0.0M
2025-05-08 7.52 8.32 7.52 7.90 0.0M
2025-05-07 7.60 8.05 7.53 7.76 0.0M
2025-05-06 7.97 8.09 7.12 7.68 0.0M
2025-05-05 8.60 8.79 7.58 8.20 0.0M
2025-05-02 9.35 9.35 8.25 8.71 0.0M
2025-05-01 8.24 9.10 8.24 9.09 0.0M
2025-04-30 8.75 9.15 8.40 8.95 0.0M
2025-04-29 8.82 9.02 8.50 8.75 0.0M
2025-04-28 9.27 9.30 8.16 8.95 0.0M
2025-04-25 9.24 9.67 9.00 9.25 0.0M