Get the Stockscreener App
1.30
1.52%
-0.02
Pre-market:
1.30
Brilliant Earth Group Inc Stock (BRLT) Price History
The historical daily chart and data for Brilliant Earth Group Inc stock (BRLT), show that the latest closing stock price as of April 02, 2026, is $1.30.
- Brilliant Earth Group Inc all-time high stock price is $20.39, occurred on November 15, 2021.
- The lowest Brilliant Earth Group Inc stock price recorded was $1.21 on March 30, 2026. Since then, Brilliant Earth Group Inc's stock price has risen over 7.44% to $1.30 now.
- The 52-week high stock price for BRLT is $3.10, representing a 138.46% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for BRLT is $1.21, indicating a -6.92% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Brilliant Earth Group Inc (BRLT) stock in the beginning of 2025 was $18.23. The stock closed the year at $4.31, a loss of over -76.36% for the year.
The table below shows more information about BRLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.35 | $1.28 | $0.07 | 36,222.0 | -1.52% |
| Apr 01, 2026 | $1.38 | $1.27 | $0.11 | 41,472.0 | -0.75% |
| Mar 31, 2026 | $1.33 | $1.21 | $0.125 | 75,102.0 | +9.92% |
| Mar 30, 2026 | $1.36 | $1.21 | $0.1504 | 94,546.0 | -5.47% |
| Mar 27, 2026 | $1.35 | $1.26 | $0.09 | 51,058.0 | -1.54% |
| Mar 26, 2026 | $1.35 | $1.27 | $0.08 | 22,146.0 | +0.00% |
| Mar 25, 2026 | $1.37 | $1.29 | $0.08 | 17,428.0 | -2.99% |
| Mar 24, 2026 | $1.37 | $1.32 | $0.05 | 26,382.0 | +3.08% |
| Mar 23, 2026 | $1.36 | $1.27 | $0.09 | 47,785.0 | -0.76% |
| Mar 20, 2026 | $1.32 | $1.25 | $0.075 | 78,913.0 | +2.34% |
| Mar 19, 2026 | $1.33 | $1.26 | $0.0699 | 40,990.0 | -1.54% |
| Mar 18, 2026 | $1.38 | $1.28 | $0.095 | 41,617.0 | -3.70% |
| Mar 17, 2026 | $1.37 | $1.29 | $0.0803 | 84,265.0 | +5.47% |
| Mar 16, 2026 | $1.29 | $1.25 | $0.04 | 37,843.0 | +0.79% |
| Mar 13, 2026 | $1.31 | $1.24 | $0.07 | 62,446.0 | -0.78% |
| Mar 12, 2026 | $1.39 | $1.26 | $0.13 | 70,741.0 | -1.54% |
| Mar 11, 2026 | $1.33 | $1.26 | $0.07 | 41,765.0 | -2.99% |
| Mar 10, 2026 | $1.37 | $1.28 | $0.0929 | 64,725.0 | +2.29% |
| Mar 09, 2026 | $1.37 | $1.29 | $0.0777 | 97,666.0 | -2.96% |
Brilliant Earth Group Inc Stock (BRLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brilliant Earth Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brilliant Earth Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brilliant Earth Group Inc Stock (BRLT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.38 | $1.27 | $0.11 | 113,916.0 | -2.26% |
| Mar, 2026 | $1.67 | $1.21 | $0.46 | 1,777,076.0 | -14.19% |
| Feb, 2026 | $1.64 | $1.26 | $0.38 | 1,321,824.0 | -0.64% |
| Jan, 2026 | $1.84 | $1.53 | $0.31 | 1,377,942.0 | -10.86% |
Brilliant Earth Group Inc Stock (BRLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.06 | $1.70 | $0.36 | 1,327,943.0 | -2.17% |
| Nov, 2025 | $2.90 | $1.63 | $1.27 | 2,276,147.0 | -23.65% |
| Oct, 2025 | $2.78 | $1.98 | $0.8043 | 2,699,532.0 | +16.43% |
| Sep, 2025 | $3.10 | $2.04 | $1.06 | 3,363,850.0 | -29.11% |
| Aug, 2025 | $2.99 | $1.38 | $1.62 | 67,575,369.0 | +94.67% |
| Jul, 2025 | $1.69 | $1.35 | $0.34 | 1,041,106.0 | +9.09% |
| Jun, 2025 | $1.49 | $1.32 | $0.1677 | 1,088,323.0 | -0.36% |
| May, 2025 | $1.64 | $1.32 | $0.3168 | 957,511.0 | -10.97% |
| Apr, 2025 | $1.66 | $1.31 | $0.346 | 782,638.0 | -1.90% |
| Mar, 2025 | $1.95 | $1.26 | $0.69 | 1,419,058.0 | +13.67% |
| Feb, 2025 | $1.80 | $1.25 | $0.55 | 1,576,557.0 | -22.78% |
| Jan, 2025 | $2.30 | $1.69 | $0.61 | 1,792,144.0 | -14.29% |
Brilliant Earth Group Inc Stock (BRLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.10 | $1.78 | $0.325 | 1,553,152.0 | +11.11% |
| Nov, 2024 | $1.94 | $1.52 | $0.42 | 1,874,967.0 | +21.94% |
| Oct, 2024 | $2.09 | $1.52 | $0.57 | 2,254,522.0 | -27.57% |
| Sep, 2024 | $2.45 | $1.66 | $0.79 | 1,045,459.0 | +11.46% |
| Aug, 2024 | $2.59 | $1.91 | $0.68 | 1,140,112.0 | -21.63% |
| Jul, 2024 | $2.68 | $2.17 | $0.51 | 498,507.0 | +10.36% |
| Jun, 2024 | $2.65 | $2.15 | $0.495 | 741,656.0 | -7.88% |
| May, 2024 | $2.74 | $2.25 | $0.4947 | 1,270,229.0 | -5.49% |
| Apr, 2024 | $3.11 | $2.55 | $0.56 | 672,834.0 | -14.72% |
| Mar, 2024 | $3.21 | $2.52 | $0.6948 | 1,335,747.0 | +5.28% |
| Feb, 2024 | $3.34 | $2.60 | $0.74 | 856,337.0 | -10.97% |
| Jan, 2024 | $3.81 | $3.00 | $0.81 | 758,874.0 | -14.25% |
0.24%
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):