Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
DBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.14 | 0.21 | 7.17% | 2.99 | 3.2999 | 2.9168 | 235,551 |
| Apr 23 2024 | 2.93 | 0.05 | 1.74% | 2.84 | 3.023 | 2.84 | 34,697 |
| Apr 22 2024 | 2.88 | 0.16 | 5.69% | 2.79 | 3.0443 | 2.79 | 36,869 |
| Apr 19 2024 | 2.725 | -0.24 | -7.94% | 2.95 | 3.13 | 2.62 | 126,022 |
| Apr 18 2024 | 2.96 | 0.09 | 3.14% | 2.97 | 3.1787 | 2.92 | 45,318 |
| Apr 17 2024 | 2.87 | -0.41 | -12.50% | 3.19 | 3.46 | 2.86 | 112,262 |
| Apr 16 2024 | 3.28 | -0.72 | -18.00% | 3.66 | 3.75 | 3.01 | 161,213 |
| Apr 15 2024 | 4.00 | -0.21 | -4.99% | 4.03 | 4.38 | 3.82 | 160,356 |
| Apr 12 2024 | 4.21 | 0.31 | 7.95% | 3.98 | 4.64 | 3.98 | 326,321 |
| Apr 11 2024 | 3.90 | -0.34 | -8.02% | 4.28 | 4.7054 | 3.65 | 208,626 |
| Apr 10 2024 | 4.24 | -0.29 | -6.40% | 4.53 | 4.5612 | 4.10 | 66,573 |
| Apr 09 2024 | 4.53 | -0.27 | -5.63% | 4.71 | 4.80 | 4.48 | 37,758 |
| Apr 08 2024 | 4.80 | 0.53 | 12.41% | 4.21 | 4.85 | 4.21 | 57,394 |
| Apr 05 2024 | 4.27 | 0.16 | 3.89% | 4.16 | 4.32 | 3.99 | 88,154 |
| Apr 04 2024 | 4.11 | 0.08 | 1.99% | 4.13 | 4.2499 | 4.09 | 40,959 |
| Apr 03 2024 | 4.03 | 0.14 | 3.60% | 3.94 | 4.12 | 3.7651 | 27,692 |
| Apr 02 2024 | 3.89 | -0.17 | -4.19% | 4.00 | 4.00 | 3.7553 | 22,339 |
| Apr 01 2024 | 4.06 | -0.10 | -2.40% | 4.21 | 4.25 | 3.96 | 39,152 |
| Mar 28 2024 | 4.16 | 0.32 | 8.33% | 3.90 | 4.37 | 3.83 | 107,849 |
| Mar 27 2024 | 3.84 | 0.25 | 6.96% | 3.54 | 3.97 | 3.54 | 44,656 |
| Mar 26 2024 | 3.59 | 0.11 | 3.16% | 3.48 | 3.64 | 3.46 | 26,375 |
| Mar 25 2024 | 3.48 | -0.05 | -1.42% | 3.48 | 3.5496 | 3.40 | 21,487 |
| Mar 22 2024 | 3.53 | -0.05 | -1.40% | 3.52 | 3.65 | 3.3906 | 32,098 |
| Mar 21 2024 | 3.58 | -0.02 | -0.56% | 3.64 | 3.7156 | 3.47 | 44,584 |
| Mar 20 2024 | 3.60 | 0.05 | 1.41% | 3.62 | 3.95 | 3.50 | 132,619 |
| Mar 19 2024 | 3.55 | -0.01 | -0.28% | 3.53 | 3.79 | 3.40 | 92,369 |
| Mar 18 2024 | 3.56 | 0.36 | 11.25% | 3.14 | 3.70 | 3.14 | 195,765 |
| Mar 15 2024 | 3.20 | -0.05 | -1.54% | 3.12 | 3.35 | 3.11 | 65,996 |
| Mar 14 2024 | 3.25 | -0.10 | -2.99% | 3.34 | 3.35 | 3.21 | 21,768 |
| Mar 13 2024 | 3.35 | -0.02 | -0.59% | 3.33 | 3.4953 | 3.16 | 44,896 |
| Mar 12 2024 | 3.37 | -0.03 | -0.88% | 3.46 | 3.46 | 3.31 | 43,056 |
| Mar 11 2024 | 3.40 | -0.07 | -2.02% | 3.50 | 3.54 | 3.2835 | 47,310 |
| Mar 08 2024 | 3.47 | -0.16 | -4.41% | 3.62 | 3.80 | 3.44 | 65,295 |
| Mar 07 2024 | 3.63 | -0.13 | -3.46% | 3.86 | 3.86 | 3.60 | 80,423 |
| Mar 06 2024 | 3.76 | 0.04 | 1.08% | 3.77 | 3.94 | 3.60 | 65,735 |
| Mar 05 2024 | 3.72 | -0.36 | -8.82% | 3.89 | 4.0521 | 3.70 | 82,890 |
| Mar 04 2024 | 4.08 | 0.03 | 0.74% | 4.00 | 4.16 | 3.90 | 63,510 |
| Mar 01 2024 | 4.05 | 0.01 | 0.25% | 4.09 | 4.46 | 4.01 | 158,939 |
| Feb 29 2024 | 4.04 | -0.18 | -4.27% | 4.13 | 4.3425 | 4.00 | 107,953 |
| Feb 28 2024 | 4.22 | -0.09 | -2.09% | 4.44 | 4.48 | 4.15 | 64,203 |
| Feb 27 2024 | 4.31 | -0.34 | -7.31% | 4.61 | 4.75 | 4.31 | 117,202 |
| Feb 26 2024 | 4.65 | -0.12 | -2.52% | 4.74 | 4.9263 | 4.57 | 88,441 |
| Feb 23 2024 | 4.77 | -0.20 | -4.02% | 4.78 | 4.89 | 4.21 | 233,166 |
| Feb 22 2024 | 4.97 | -0.01 | -0.20% | 5.01 | 5.20 | 4.6624 | 159,965 |
| Feb 21 2024 | 4.98 | -0.02 | -0.45% | 5.00 | 5.0909 | 4.44 | 224,258 |
| Feb 20 2024 | 5.0025 | -0.21 | -3.98% | 5.18 | 5.40 | 4.66 | 227,887 |
| Feb 16 2024 | 5.21 | 0.45 | 9.45% | 4.50 | 5.45 | 4.26 | 536,752 |
| Feb 15 2024 | 4.76 | -0.31 | -6.11% | 4.51 | 4.993 | 4.0622 | 865,817 |
| Feb 14 2024 | 5.07 | -1.78 | -25.99% | 6.80 | 6.89 | 4.45 | 1,965,368 |
| Feb 13 2024 | 6.85 | 3.99 | 139.09% | 7.87 | 12.80 | 5.74 | 69,592,389 |
| Feb 12 2024 | 2.865 | 0.18 | 6.51% | 2.80 | 2.8999 | 2.67 | 48,948 |
| Feb 09 2024 | 2.69 | -0.01 | -0.37% | 2.76 | 2.8099 | 2.55 | 50,896 |
| Feb 08 2024 | 2.70 | -0.05 | -1.82% | 2.70 | 2.8213 | 2.66 | 47,600 |
| Feb 07 2024 | 2.75 | 0.14 | 5.36% | 2.62 | 2.90 | 2.62 | 118,437 |
| Feb 06 2024 | 2.61 | 0.10 | 3.98% | 2.46 | 2.89 | 2.46 | 134,080 |
| Feb 05 2024 | 2.51 | 0.09 | 3.72% | 2.39 | 2.61 | 2.39 | 30,934 |
| Feb 02 2024 | 2.42 | -0.04 | -1.63% | 2.40 | 2.58 | 2.40 | 21,357 |
| Feb 01 2024 | 2.46 | 0.11 | 4.68% | 2.44 | 2.525 | 2.41 | 36,851 |
| Jan 31 2024 | 2.35 | -0.16 | -6.37% | 2.52 | 2.62 | 2.35 | 47,266 |
| Jan 30 2024 | 2.51 | 0.11 | 4.58% | 2.40 | 2.61 | 2.361 | 104,346 |
| Jan 29 2024 | 2.40 | -0.07 | -2.83% | 2.49 | 2.59 | 2.36 | 54,620 |
| Jan 26 2024 | 2.47 | -0.06 | -2.37% | 2.48 | 2.56 | 2.41 | 25,392 |
