Stockscreener 앱 받기
1.36
44.94%
-1.11
시간 외 거래:
1.36
Digital Brands Group Inc 주식 (DBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $1.44 | $1.26 | $0.1735 | 15,526.0 | -44.94% |
| 2024-12-17 | $3.17 | $1.84 | $1.33 | 784,399.0 | -37.63% |
| 2024-12-16 | $4.68 | $3.36 | $1.32 | 596,676.0 | +7.32% |
| 2024-12-13 | $4.46 | $3.30 | $1.16 | 806,102.0 | -4.16% |
| 2024-12-12 | $4.20 | $3.50 | $0.70 | 321,718.7 | -1.28% |
| 2024-12-11 | $3.95 | $3.50 | $0.45 | 287,512.4 | -23.90% |
| 2024-12-10 | $5.18 | $4.75 | $0.435 | 61,675.8 | +7.11% |
| 2024-12-09 | $5.30 | $4.69 | $0.615 | 72,074.5 | -6.63% |
| 2024-12-06 | $5.47 | $4.81 | $0.67 | 70,273.0 | -0.29% |
| 2024-12-05 | $5.70 | $4.66 | $1.04 | 327,714.4 | +4.58% |
| 2024-12-04 | $5.34 | $4.88 | $0.47 | 116,577.3 | -2.29% |
| 2024-12-03 | $5.27 | $4.79 | $0.485 | 100,495.4 | -5.89% |
| 2024-12-02 | $5.67 | $5.25 | $0.42 | 92,053.5 | -3.43% |
| 2024-11-29 | $5.85 | $5.50 | $0.35 | 42,005.1 | -2.38% |
| 2024-11-27 | $6.15 | $5.55 | $0.60 | 89,562.6 | +0.35% |
| 2024-11-26 | $6.25 | $5.37 | $0.885 | 200,227.0 | +1.99% |
| 2024-11-25 | $5.83 | $5.25 | $0.575 | 197,859.3 | -8.66% |
| 2024-11-22 | $6.63 | $5.91 | $0.723 | 139,111.8 | -4.49% |
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 |
|---|---|---|---|---|---|
| 1969-12 | $1.44 | $1.26 | $0.1735 | 15,526.0 | -44.94% |
| 2024-12 | $5.70 | $1.84 | $3.86 | 3,637,272.0 | -55.37% |
| 2024-11 | $10.87 | $4.32 | $6.55 | 17,290,419.1 | +6.44% |
| 2024-10 | $30.34 | $4.75 | $25.59 | 8,351,968.0 | -69.02% |
| 2024-09 | $52.50 | $15.00 | $37.50 | 112,937.7 | -61.85% |
| 2024-08 | $63.25 | $32.16 | $31.08 | 45,938.8 | -29.60% |
| 2024-07 | $106.5 | $58.00 | $48.49 | 43,441.9 | -14.68% |
| 2024-06 | $100.0 | $65.50 | $34.50 | 17,284.6 | -21.66% |
| 2024-05 | $149.0 | $81.50 | $67.50 | 32,947.4 | -33.69% |
| 2024-04 | $242.5 | $131.0 | $111.5 | 38,899.3 | -32.21% |
| 2024-03 | $223.0 | $155.5 | $67.50 | 28,550.7 | +2.97% |
| 2024-02 | $640.0 | $120.0 | $520.0 | 1,490,812.7 | +71.91% |
| 2024-01 | $179.0 | $114.8 | $64.25 | 43,641.6 | -28.13% |
Digital Brands Group Inc 주식 (DBGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $277.5 | $139.5 | $138.0 | 53,090.5 | +1.24% |
| 2023-11 | $352.0 | $149.0 | $203.0 | 78,921.4 | -21.41% |
| 2023-10 | $424.2 | $190.0 | $234.2 | 13,133.0 | -51.25% |
| 2023-09 | $1,186.0 | $387.5 | $798.5 | 79,997.1 | -28.68% |
| 2023-08 | $902.5 | $17.50 | $885.0 | 568,963.3 | +1,970% |
| 2023-07 | $34.84 | $28.00 | $6.84 | 22,726.6 | -13.22% |
| 2023-06 | $39.70 | $29.00 | $10.70 | 20,029.6 | -10.40% |
| 2023-05 | $67.00 | $34.08 | $32.92 | 168,659.3 | -4.00% |
| 2023-04 | $78.00 | $37.50 | $40.50 | 96,116.2 | -42.05% |
| 2023-03 | $82.00 | $55.50 | $26.50 | 244,320.5 | -14.29% |
| 2023-02 | $170.0 | $67.50 | $102.5 | 256,244.1 | -47.44% |
| 2023-01 | $213.5 | $119.0 | $94.50 | 716,232.6 | -30.57% |
Digital Brands Group Inc 주식 (DBGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $300.0 | $160.5 | $139.5 | 1,326,425.5 | +16.25% |
| 2022-11 | $494.0 | $160.5 | $333.5 | 1,268,070.5 | -48.14% |
| 2022-10 | $649.0 | $325.0 | $324.0 | 95,852.8 | -25.53% |
| 2022-09 | $749.5 | $414.5 | $335.0 | 8,528.9 | -31.03% |
| 2022-08 | $952.5 | $525.0 | $427.5 | 24,176.8 | +25.05% |
| 2022-07 | $1,139.5 | $500.0 | $639.5 | 24,789.5 | -44.07% |
| 2022-06 | $1,147.5 | $829.5 | $318.0 | 20,952.0 | +6.74% |
| 2022-05 | $3,295.0 | $800.0 | $2,495.0 | 31,945.4 | -71.82% |
| 2022-04 | $9,200.0 | $3,050.0 | $6,150.0 | 2,309.2 | -65.89% |
| 2022-03 | $10,400.0 | $5,000.0 | $5,400.0 | 5,308.2 | +71.17% |
| 2022-02 | $6,900.0 | $4,550.5 | $2,349.5 | 251.5 | -15.27% |
| 2022-01 | $13,750.0 | $5,100.0 | $8,650.0 | 3,639.1 | -43.04% |
2.02%
자본화:
|
볼륨(24시간):