Stockscreener 앱 받기
2.11
19.16%
-0.50
시장 영업 전:
2.16
0.05
+2.37%
Digital Brands Group Inc 주식 (DBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $2.79 | $1.88 | $0.9105 | 176,231.0 | -19.16% |
| 2024-05-17 | $2.79 | $2.58 | $0.2127 | 25,425.0 | -3.69% |
| 2024-05-16 | $2.81 | $2.54 | $0.27 | 23,743.0 | +0.74% |
| 2024-05-15 | $2.77 | $2.42 | $0.35 | 25,503.0 | +7.60% |
| 2024-05-14 | $2.60 | $2.30 | $0.2999 | 42,764.0 | +2.88% |
| 2024-05-13 | $2.57 | $2.31 | $0.2593 | 42,483.0 | +6.35% |
| 2024-05-10 | $2.39 | $2.26 | $0.13 | 41,683.0 | +0.66% |
| 2024-05-09 | $2.56 | $2.27 | $0.2899 | 41,185.0 | -8.84% |
| 2024-05-08 | $2.70 | $2.30 | $0.40 | 43,819.0 | -3.49% |
| 2024-05-07 | $2.84 | $2.51 | $0.3268 | 58,904.0 | -3.01% |
| 2024-05-06 | $2.98 | $2.63 | $0.35 | 27,181.0 | -1.85% |
| 2024-05-03 | $2.95 | $2.70 | $0.25 | 49,316.0 | -7.82% |
| 2024-05-02 | $2.97 | $2.70 | $0.2684 | 13,601.0 | +6.91% |
| 2024-05-01 | $2.93 | $2.70 | $0.2299 | 29,852.0 | -2.48% |
| 2024-04-30 | $2.95 | $2.82 | $0.13 | 12,598.0 | -1.05% |
| 2024-04-29 | $3.19 | $2.80 | $0.39 | 36,467.0 | -6.86% |
| 2024-04-26 | $3.24 | $3.01 | $0.2276 | 20,802.0 | -1.61% |
| 2024-04-25 | $3.24 | $3.05 | $0.19 | 65,575.0 | -0.96% |
| 2024-04-24 | $3.30 | $2.92 | $0.3831 | 235,441.0 | +7.17% |
| 2024-04-23 | $3.02 | $2.84 | $0.183 | 34,572.0 | +1.74% |
Digital Brands Group Inc 주식 (DBGI) 연도별 가격 이력
이 심층 분석에서는 Digital Brands Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Brands Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Brands Group Inc 주식 (DBGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.98 | $1.88 | $1.10 | 817,921.0 | -25.18% |
| 2024-04 | $4.85 | $2.62 | $2.23 | 1,944,967.0 | -32.21% |
| 2024-03 | $4.46 | $3.11 | $1.35 | 1,427,536.0 | +2.97% |
| 2024-02 | $12.80 | $2.40 | $10.40 | 74,540,637.0 | +71.91% |
| 2024-01 | $3.58 | $2.29 | $1.29 | 2,182,078.0 | -28.13% |
Digital Brands Group Inc 주식 (DBGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.55 | $2.79 | $2.76 | 2,654,523.0 | +1.24% |
| 2023-11 | $7.04 | $2.98 | $4.06 | 3,946,072.0 | -21.41% |
| 2023-10 | $8.48 | $3.80 | $4.68 | 656,648.0 | -51.25% |
| 2023-09 | $23.72 | $7.75 | $15.97 | 3,999,854.0 | -28.68% |
| 2023-08 | $18.05 | $0.35 | $17.70 | 28,448,167.0 | +1,970% |
| 2023-07 | $0.6969 | $0.56 | $0.1369 | 1,136,332.0 | -13.22% |
| 2023-06 | $0.794 | $0.58 | $0.214 | 1,001,481.0 | -10.40% |
| 2023-05 | $1.34 | $0.6815 | $0.6585 | 8,432,964.0 | -4.00% |
| 2023-04 | $1.56 | $0.75 | $0.81 | 4,805,811.0 | -42.05% |
| 2023-03 | $1.64 | $1.11 | $0.53 | 12,216,023.0 | -14.29% |
| 2023-02 | $3.40 | $1.35 | $2.05 | 12,812,205.0 | -47.44% |
| 2023-01 | $4.27 | $2.38 | $1.89 | 35,811,628.0 | -30.57% |
Digital Brands Group Inc 주식 (DBGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.00 | $3.21 | $2.79 | 66,321,276.0 | +16.25% |
| 2022-11 | $9.88 | $3.21 | $6.67 | 63,403,526.3 | -48.14% |
| 2022-10 | $12.98 | $6.50 | $6.48 | 4,792,641.6 | -25.53% |
| 2022-09 | $14.99 | $8.29 | $6.70 | 426,443.6 | -31.03% |
| 2022-08 | $19.05 | $10.50 | $8.55 | 1,208,841.9 | +25.05% |
| 2022-07 | $22.79 | $10.00 | $12.79 | 1,239,476.1 | -44.07% |
| 2022-06 | $22.95 | $16.59 | $6.36 | 1,047,600.1 | +6.74% |
| 2022-05 | $65.90 | $16.00 | $49.90 | 1,597,268.8 | -71.82% |
| 2022-04 | $184.0 | $61.00 | $123.0 | 115,461.7 | -65.89% |
| 2022-03 | $208.0 | $100.0 | $108.0 | 265,411.1 | +71.17% |
| 2022-02 | $138.0 | $91.01 | $46.99 | 12,573.8 | -15.27% |
| 2022-01 | $275.0 | $102.0 | $173.0 | 181,957.0 | -43.04% |
1.51%
1.15%
자본화:
|
볼륨(24시간):