Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Brilliant Earth Group (BRLT) Stock Chart & Stock Price History

Brilliant Earth Group logo
$2.11 -0.15 (-6.64%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$2.08 -0.03 (-1.66%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Brilliant Earth Group Stock Price Performance

The Brilliant Earth Group (BRLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.48%, with a year-to-date return of 0.48%. In the past month, the stock has increased 27.11%, reflecting recent market activity.

As of the latest close, Brilliant Earth Group traded at $2.11 with a market cap of $210.47 million and volume of 266,629 shares.

Receive BRLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.86%
1 Month
Performance
+27.11%
3 Month
Performance
+51.80%
Year-To-Date
Performance
+0.48%
1 Year
Performance
+0.48%

BRLT Stock Chart for Saturday, August, 23, 2025

BRLT Chart by TradingView

Brilliant Earth Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$2.26$2.11
-6.64%		$2.16$1.95266,629 shs$210.47 million
08/21/2025$2.26$2.26$2.35$2.20398,697 shs$225.44 million
08/20/2025$2.15$2.26
+5.12%		$2.37$2.12262,635 shs$225.44 million
08/19/2025$2.15$2.15$2.23$2.10206,791 shs$214.46 million
08/18/2025$2.34$2.15
-8.12%		$2.30$2.08395,293 shs$214.46 million
08/15/2025$2.14$2.34
+9.35%		$2.35$2.11439,150 shs$232.39 million
08/14/2025$2.00$2.14
+7.00%		$2.17$1.98263,576 shs$212.53 million
08/13/2025$2.00$2.00$2.07$1.88320,972 shs$198.62 million
08/12/2025$1.74$2.00
+14.94%		$2.04$1.69459,216 shs$198.62 million
08/11/2025$1.75$1.74
-0.57%		$1.82$1.65473,669 shs$172.81 million
08/08/2025$1.90$1.75
-7.89%		$1.86$1.611.37 million shs$173.80 million
08/07/2025$1.38$1.90
+37.68%		$2.73$1.6160.06 million shs$188.69 million
08/06/2025$1.45$1.38
-4.83%		$1.46$1.3827,770 shs$137.05 million
08/05/2025$1.48$1.45
-2.03%		$1.51$1.4510,676 shs$144.01 million
08/04/2025$1.50$1.48
-1.33%		$1.55$1.4717,480 shs$146.98 million
08/01/2025$1.50$1.50$1.54$1.4614,873 shs$148.97 million
07/31/2025$1.49$1.50
+0.67%		$1.52$1.4733,904 shs$148.97 million
07/30/2025$1.55$1.49
-3.87%		$1.55$1.4731,620 shs$147.98 million
07/29/2025$1.57$1.55
-1.27%		$1.60$1.5240,911 shs$153.93 million
07/28/2025$1.58$1.57
-0.63%		$1.61$1.5532,036 shs$155.92 million
07/25/2025$1.58$1.58$1.63$1.5056,532 shs$156.91 million
07/24/2025$1.66$1.58
-4.82%		$1.68$1.5827,855 shs$156.91 million
07/23/2025$1.66$1.66$1.80$1.57135,034 shs$164.86 million
07/22/2025$1.49$1.66
+11.41%		$1.69$1.50122,380 shs$164.86 million
Related Companies

This page (NASDAQ:BRLT) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel