Solo Brands (DTC) Stock Chart & Stock Price History → Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free DTC Stock Alerts $1.86 -0.01 (-0.54%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Solo Brands Stock Price Performance5 Day Performance-5.60%1 Month Performance-1.33%3 Month Performance-30.00%6 Month Performance-65.46%Year-To-Date Performance-69.89%1 Year Performance-57.06% Receive DTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Solo Brands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade DTC Stock Chart for Tuesday, May, 28, 2024 DTC Chart by TradingView Solo Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$1.86$1.86-0.27%$1.86$1.81324,158 shs$169.31 million05/27/2024$1.86$1.86$1.97$1.83388,500 shs$169.76 million05/24/2024$1.97$1.85-5.85%$1.97$1.83388,072 shs$168.85 million05/23/2024$2.08$1.97-5.53%$2.06$1.94363,572 shs$179.17 million05/22/2024$2.06$2.08+1.22%$2.08$2.00275,131 shs$189.65 million05/21/2024$2.02$2.06+1.73%$2.06$1.98385,910 shs$187.37 million Get the Latest News and Ratings for DTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Solo Brands and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$2.02$2.02$2.06$2.00309,603 shs$184.18 million05/17/2024$2.04$2.02-0.98%$2.09$1.99325,097 shs$184.18 million05/16/2024$2.00$2.04+2.00%$2.07$1.99408,135 shs$186.01 million05/15/2024$2.01$2.00-0.50%$2.05$1.97334,184 shs$182.36 million05/14/2024$2.01$2.01$2.10$2.00230,698 shs$183.27 million05/13/2024$2.03$2.01-0.99%$2.13$2.00289,455 shs$183.27 million05/10/2024$2.07$2.03-1.93%$2.15$1.98476,371 shs$185.10 million05/09/2024$1.98$2.07+4.81%$2.27$1.92988,288 shs$188.74 million05/08/2024$1.95$1.98+1.28%$1.98$1.90776,644 shs$180.08 million05/07/2024$1.92$1.95+1.56%$1.99$1.93188,507 shs$177.80 million05/06/2024$1.97$1.92-2.54%$2.02$1.91316,526 shs$175.06 million05/03/2024$1.89$1.97+4.51%$2.04$1.90343,551 shs$179.63 million05/02/2024$1.85$1.89+1.89%$1.89$1.82237,254 shs$171.87 million05/01/2024$1.88$1.85-1.60%$1.94$1.84295,762 shs$168.68 million04/30/2024$1.94$1.88-3.09%$1.95$1.87201,178 shs$171.42 million04/29/2024$1.88$1.94+3.19%$2.00$1.90417,532 shs$176.89 million04/26/2024$1.88$1.89+0.27%$1.94$1.84284,273 shs$171.87 million04/25/2024$1.94$1.88-3.09%$1.92$1.83324,172 shs$171.42 million04/24/2024$1.90$1.94+2.37%$1.96$1.88351,389 shs$176.89 million04/23/2024$1.82$1.90+4.12%$1.93$1.83285,371 shs$172.79 million04/22/2024$1.81$1.82+0.55%$1.89$1.79347,610 shs$165.94 million04/19/2024$1.78$1.82+1.97%$1.82$1.74438,251 shs$165.49 million04/18/2024$1.77$1.78+0.56%$1.86$1.75464,689 shs$162.30 million04/17/2024$1.80$1.77-1.39%$1.85$1.74624,818 shs$161.39 million04/16/2024$1.82$1.80-1.37%$1.84$1.77349,339 shs$163.67 million04/15/2024$1.90$1.82-4.21%$1.94$1.82544,877 shs$165.95 million04/12/2024$1.99$1.92-3.52%$1.97$1.90370,579 shs$175.07 million04/11/2024$1.95$1.99+2.31%$2.01$1.91439,274 shs$181.45 million04/10/2024$1.98$1.95-1.77%$1.99$1.88486,986 shs$177.35 million04/09/2024$2.03$1.98-2.22%$2.05$1.981.34 million shs$180.54 million04/08/2024$1.91$2.03+6.02%$2.04$1.93608,499 shs$184.63 million04/05/2024$1.91$1.92+0.26%$1.95$1.90511,610 shs$174.61 million04/04/2024$1.94$1.91-1.55%$2.02$1.91534,640 shs$174.15 million04/03/2024$2.00$1.94-2.76%$2.03$1.92573,932 shs$176.88 millionBanking Apocalypse Ahead: Secure Your Savings Today! (Ad)During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here!04/02/2024$2.04$2.00-1.97%$2.04$1.961.12 million shs$181.90 million04/01/2024$2.17$2.04-6.22%$2.18$2.03708,107 shs$185.55 million03/29/2024$2.17$2.17$2.20$2.12634,994 shs$197.86 million03/28/2024$2.11$2.17+3.09%$2.20$2.12634,974 shs$197.85 million03/27/2024$2.07$2.11+1.94%$2.15$2.08500,331 shs$191.93 million03/26/2024$2.13$2.07-2.82%$2.15$2.02931,936 shs$188.29 million03/25/2024$2.16$2.13-1.62%$2.24$2.12696,128 shs$193.76 million03/22/2024$2.22$2.16-2.93%$2.24$2.15351,440 shs$195.78 million03/21/2024$2.25$2.22-1.11%$2.32$2.21544,575 shs$201.69 million03/20/2024$2.17$2.25+3.70%$2.26$2.081.04 million shs$203.96 million03/19/2024$2.04$2.17+6.39%$2.32$2.141.20 million shs$196.69 million03/18/2024$2.34$2.04-13.03%$2.27$2.03869,674 shs$184.88 million03/15/2024$2.12$2.34+10.38%$2.38$2.041.39 million shs$212.59 million03/14/2024$2.41$2.12-12.03%$2.40$2.072.38 million shs$192.60 million03/13/2024$2.45$2.41-1.63%$2.53$2.401.13 million shs$218.95 million03/12/2024$2.48$2.45-1.21%$2.51$2.43413,377 shs$222.58 million03/11/2024$2.46$2.48+0.81%$2.49$2.44264,079 shs$225.31 million03/08/2024$2.44$2.45+0.41%$2.57$2.43550,929 shs$222.58 million03/07/2024$2.50$2.44-2.40%$2.57$2.42457,960 shs$221.67 million03/06/2024$2.58$2.50-2.91%$2.57$2.391.29 million shs$227.13 million03/05/2024$2.68$2.58-3.92%$2.66$2.56430,747 shs$233.94 million03/04/2024$2.73$2.68-1.83%$2.80$2.67511,085 shs$243.48 million03/01/2024$2.70$2.73+0.93%$2.75$2.65611,362 shs$247.57 million02/29/2024$2.65$2.70+1.89%$2.76$2.66480,297 shs$245.30 million02/28/2024$2.53$2.65+4.74%$2.68$2.50818,832 shs$240.75 million02/27/2024$2.58$2.53-1.94%$2.65$2.52971,703 shs$229.85 million Related Companies: AKA Stock Chart THCH Stock Chart CTRN Stock Chart DXLG Stock Chart STKS Stock Chart DIBS Stock Chart BARK Stock Chart BRLT Stock Chart PLCE Stock Chart VRA Stock Chart Receive DTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Solo Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DTC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Solo Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.