Stockscreener 앱 받기
0.1285
6.44%
-0.00655
Digital Brands Group Inc 주식 (DBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.142 | $0.1151 | $0.0269 | 25,655,001.0 | -6.00% |
| 2024-11-20 | $0.169 | $0.119 | $0.05 | 324,049,822.0 | +15.78% |
| 2024-11-19 | $0.1168 | $0.092 | $0.0248 | 58,465,717.0 | +17.90% |
| 2024-11-18 | $0.106 | $0.098 | $0.008 | 5,292,676.0 | -0.10% |
| 2024-11-15 | $0.105 | $0.0971 | $0.0079 | 11,887,402.0 | -27.04% |
| 2024-11-14 | $0.154 | $0.1215 | $0.0325 | 32,389,320.0 | -24.94% |
| 2024-11-13 | $0.2174 | $0.1121 | $0.1053 | 128,925,709.0 | +40.59% |
| 2024-11-12 | $0.14 | $0.1051 | $0.0349 | 33,218,114.0 | +20.19% |
| 2024-11-11 | $0.114 | $0.1047 | $0.0093 | 9,375,154.0 | -6.14% |
| 2024-11-08 | $0.125 | $0.107 | $0.018 | 9,379,120.0 | -0.52% |
| 2024-11-07 | $0.145 | $0.106 | $0.039 | 51,434,205.0 | -5.99% |
| 2024-11-06 | $0.124 | $0.0864 | $0.0376 | 63,928,855.0 | +22.14% |
| 2024-11-05 | $0.1069 | $0.0951 | $0.0118 | 9,065,177.0 | +2.46% |
| 2024-11-04 | $0.101 | $0.0924 | $0.0086 | 6,296,104.0 | -3.66% |
| 2024-11-01 | $0.1536 | $0.0958 | $0.0578 | 60,298,183.0 | -2.79% |
| 2024-10-31 | $0.1073 | $0.097 | $0.0103 | 6,958,081.0 | -8.53% |
| 2024-10-30 | $0.1191 | $0.1037 | $0.0154 | 51,399,344.0 | +11.14% |
| 2024-10-29 | $0.114 | $0.095 | $0.019 | 20,441,433.0 | -33.83% |
| 2024-10-28 | $0.2438 | $0.1505 | $0.0933 | 15,750,505.0 | -34.18% |
| 2024-10-25 | $0.2795 | $0.23 | $0.0495 | 3,047,782.0 | -2.93% |
| 2024-10-24 | $0.342 | $0.2355 | $0.1065 | 10,246,908.0 | -4.57% |
| 2024-10-23 | $0.3241 | $0.2526 | $0.0715 | 7,544,586.0 | -30.54% |
| 2024-10-22 | $0.6068 | $0.2248 | $0.382 | 126,243,830.0 | +49.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.2174 | $0.0864 | $0.131 | 829,660,559.0 | +22.02% |
| 2024-10 | $0.6068 | $0.095 | $0.5118 | 417,598,402.0 | -69.02% |
| 2024-09 | $1.05 | $0.30 | $0.75 | 5,646,883.0 | -61.85% |
| 2024-08 | $1.26 | $0.6433 | $0.6217 | 2,296,941.0 | -29.60% |
| 2024-07 | $2.13 | $1.16 | $0.9698 | 2,172,096.0 | -14.68% |
| 2024-06 | $2.00 | $1.31 | $0.69 | 864,230.0 | -21.66% |
| 2024-05 | $2.98 | $1.63 | $1.35 | 1,647,370.0 | -33.69% |
| 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% |
1.69%
2.77%
자본화:
|
볼륨(24시간):