Go Pro

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

Brilliant Earth Group logo
$1.28 +0.07 (+5.79%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$1.22 -0.06 (-5.08%)
As of 08/7/2026 07:34 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 Massive. Learn more.

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 decreased 26.86%, with a year-to-date return of -26.86%. In the past month, the stock has increased 14.29%, reflecting recent market activity.

As of the latest close, Brilliant Earth Group traded at $1.28 with a market cap of $129.42 million and volume of 660,492 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+20.75%
1 Month
Performance
+14.29%
3 Month
Performance
-10.49%
Year-To-Date
Performance
-26.86%
1 Year
Performance
-26.86%

BRLT Stock Chart for Saturday, August, 8, 2026

Brilliant Earth Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$1.21$1.28
+5.79%
$1.30$1.11660,492 shs$129.42 million
08/06/2026$1.04$1.21
+16.35%
$1.30$1.13660,959 shs$122.34 million
08/05/2026$1.05$1.04
-0.95%
$1.06$1.0360,339 shs$105.15 million
08/04/2026$1.06$1.05
-0.94%
$1.11$1.0535,328 shs$106.17 million
08/03/2026$1.05$1.06
+0.95%
$1.20$1.05110,258 shs$107.18 million
07/31/2026$1.11$1.05
-5.41%
$1.22$1.0543,574 shs$106.17 million
07/30/2026$1.10$1.11
+0.91%
$1.18$1.0935,187 shs$112.23 million
07/29/2026$1.13$1.10
-2.65%
$1.16$1.1045,089 shs$111.22 million
07/28/2026$1.11$1.13
+1.80%
$1.21$1.11123,279 shs$114.25 million
07/27/2026$1.14$1.11
-2.63%
$1.19$1.1130,058 shs$112.23 million
07/24/2026$1.12$1.14
+1.79%
$1.18$1.1235,662 shs$115.27 million
07/23/2026$1.19$1.12
-5.88%
$1.18$1.1036,708 shs$113.24 million
07/22/2026$1.20$1.19
-0.83%
$1.23$1.1629,962 shs$120.32 million
07/21/2026$1.16$1.20
+3.45%
$1.23$1.1831,027 shs$121.33 million
07/20/2026$1.17$1.16
-0.85%
$1.20$1.1381,358 shs$117.29 million
07/17/2026$1.18$1.17
-0.85%
$1.22$1.1638,171 shs$118.30 million
07/16/2026$1.17$1.18
+0.85%
$1.20$1.1520,337 shs$119.30 million
07/15/2026$1.20$1.17
-2.50%
$1.24$1.1733,249 shs$118.30 million
07/14/2026$1.20$1.20$1.22$1.1824,769 shs$121.33 million
07/13/2026$1.17$1.20
+2.56%
$1.22$1.1749,653 shs$121.33 million
07/10/2026$1.16$1.17
+0.86%
$1.18$1.1525,126 shs$118.29 million
07/09/2026$1.12$1.16
+3.57%
$1.17$1.1025,810 shs$117.29 million
07/08/2026$1.11$1.12
+0.90%
$1.14$1.1118,400 shs$113.24 million
07/07/2026$1.13$1.11
-1.77%
$1.18$1.1128,671 shs$112.23 million

This page (NASDAQ:BRLT) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners