QQQ   437.82 (+0.24%)
AAPL   180.88 (-0.90%)
MSFT   408.97 (-0.33%)
META   483.91 (-0.02%)
GOOGL   137.99 (-4.15%)
AMZN   174.69 (-0.17%)
TSLA   200.25 (+4.31%)
NVDA   801.24 (+1.66%)
NIO   5.60 (+3.70%)
AMD   176.67 (+0.08%)
BABA   76.31 (+0.46%)
T   16.58 (-1.31%)
F   12.06 (-0.66%)
MU   90.92 (+5.72%)
CGC   3.46 (+2.98%)
GE   154.53 (+0.78%)
DIS   107.92 (+0.17%)
AMC   4.61 (+3.83%)
PFE   27.11 (-2.34%)
PYPL   59.56 (+0.68%)
XOM   104.63 (+0.76%)
QQQ   437.82 (+0.24%)
AAPL   180.88 (-0.90%)
MSFT   408.97 (-0.33%)
META   483.91 (-0.02%)
GOOGL   137.99 (-4.15%)
AMZN   174.69 (-0.17%)
TSLA   200.25 (+4.31%)
NVDA   801.24 (+1.66%)
NIO   5.60 (+3.70%)
AMD   176.67 (+0.08%)
BABA   76.31 (+0.46%)
T   16.58 (-1.31%)
F   12.06 (-0.66%)
MU   90.92 (+5.72%)
CGC   3.46 (+2.98%)
GE   154.53 (+0.78%)
DIS   107.92 (+0.17%)
AMC   4.61 (+3.83%)
PFE   27.11 (-2.34%)
PYPL   59.56 (+0.68%)
XOM   104.63 (+0.76%)
QQQ   437.82 (+0.24%)
AAPL   180.88 (-0.90%)
MSFT   408.97 (-0.33%)
META   483.91 (-0.02%)
GOOGL   137.99 (-4.15%)
AMZN   174.69 (-0.17%)
TSLA   200.25 (+4.31%)
NVDA   801.24 (+1.66%)
NIO   5.60 (+3.70%)
AMD   176.67 (+0.08%)
BABA   76.31 (+0.46%)
T   16.58 (-1.31%)
F   12.06 (-0.66%)
MU   90.92 (+5.72%)
CGC   3.46 (+2.98%)
GE   154.53 (+0.78%)
DIS   107.92 (+0.17%)
AMC   4.61 (+3.83%)
PFE   27.11 (-2.34%)
PYPL   59.56 (+0.68%)
XOM   104.63 (+0.76%)
QQQ   437.82 (+0.24%)
AAPL   180.88 (-0.90%)
MSFT   408.97 (-0.33%)
META   483.91 (-0.02%)
GOOGL   137.99 (-4.15%)
AMZN   174.69 (-0.17%)
TSLA   200.25 (+4.31%)
NVDA   801.24 (+1.66%)
NIO   5.60 (+3.70%)
AMD   176.67 (+0.08%)
BABA   76.31 (+0.46%)
T   16.58 (-1.31%)
F   12.06 (-0.66%)
MU   90.92 (+5.72%)
CGC   3.46 (+2.98%)
GE   154.53 (+0.78%)
DIS   107.92 (+0.17%)
AMC   4.61 (+3.83%)
PFE   27.11 (-2.34%)
PYPL   59.56 (+0.68%)
XOM   104.63 (+0.76%)

Solo Brands (DTC) Stock Chart & Stock Price History

$2.58
-0.04 (-1.53%)
(As of 01:04 PM ET)

Solo Brands Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
-7.86%
3 Month
Performance
-51.04%
6 Month
Performance
-54.34%
Year-To-Date
Performance
-58.12%
1 Year
Performance
-36.61%
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


DTC Stock Chart for Monday, February, 26, 2024

Solo Brands Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$2.60$2.61
+0.19%
$2.73$2.60921,271 shs$236.66 million
02/22/2024$2.64$2.60
-1.52%
$2.68$2.60398,953 shs$236.21 million
02/21/2024$2.63$2.64
+0.38%
$2.66$2.59527,695 shs$239.84 million
02/20/2024$2.72$2.63
-3.31%
$2.72$2.63659,434 shs$238.94 million
02/19/2024$2.72$2.72$2.84$2.72565,100 shs$247.12 million
02/16/2024$2.81$2.72
-3.03%
$2.84$2.72563,769 shs$247.11 million
02/15/2024$2.81$2.81
-0.18%
$2.93$2.78689,467 shs$254.84 million
02/14/2024$2.76$2.81
+1.81%
$2.86$2.72527,907 shs$255.29 million
02/13/2024$2.98$2.76
-7.23%
$2.85$2.72867,858 shs$250.75 million
02/12/2024$2.85$2.98
+4.39%
$3.03$2.85780,407 shs$270.28 million
02/09/2024$2.78$2.86
+3.06%
$2.88$2.75750,495 shs$259.83 million
02/08/2024$2.60$2.78
+6.94%
$2.78$2.60790,184 shs$252.11 million
02/07/2024$2.66$2.60
-2.44%
$2.64$2.57928,916 shs$235.76 million
02/06/2024$2.59$2.66
+2.70%
$2.67$2.57751,627 shs$241.66 million
02/05/2024$2.69$2.59
-3.72%
$2.68$2.571.20 million shs$235.30 million
02/02/2024$2.77$2.69
-2.89%
$2.70$2.611.44 million shs$243.93 million
02/01/2024$2.79$2.77
-0.90%
$2.86$2.73777,797 shs$251.20 million
01/31/2024$2.93$2.79
-4.78%
$2.96$2.79759,613 shs$253.47 million
01/30/2024$2.91$2.93
+0.69%
$2.97$2.86811,732 shs$266.19 million
01/29/2024$2.80$2.91
+3.93%
$2.91$2.691.24 million shs$264.37 million
01/26/2024$2.89$2.80
-3.11%
$2.97$2.80849,232 shs$254.38 million
01/25/2024$2.91$2.89
-0.69%
$2.99$2.88715,398 shs$262.56 million
01/24/2024$2.90$2.91
+0.34%
$2.95$2.86975,934 shs$264.37 million
01/23/2024$3.01$2.90
-3.65%
$3.05$2.88950,581 shs$263.47 million
01/22/2024$3.07$3.01
-1.95%
$3.16$2.981.08 million shs$273.46 million
01/19/2024$2.97$3.07
+3.37%
$3.11$2.851.45 million shs$278.91 million
01/18/2024$2.98$2.97
-0.34%
$3.04$2.891.29 million shs$269.82 million
01/17/2024$3.00$2.98
-0.67%
$3.09$2.941.45 million shs$270.73 million
01/16/2024$3.06$3.00
-1.96%
$3.15$2.902.15 million shs$272.55 million
01/15/2024$3.06$3.06$3.27$3.051.78 million shs$278.00 million
01/12/2024$3.21$3.06
-4.52%
$3.27$3.051.77 million shs$278.00 million
01/11/2024$3.39$3.21
-5.46%
$3.26$3.132.31 million shs$291.18 million
01/10/2024$3.50$3.39
-3.00%
$3.58$3.222.31 million shs$317.98 million
01/09/2024$3.59$3.50
-2.65%
$3.66$3.382.70 million shs$317.52 million
01/08/2024$5.90$3.59
-39.15%
$4.06$3.558.36 million shs$326.15 million
01/05/2024$5.50$5.90
+7.27%
$6.02$5.441.11 million shs$536.02 million
01/04/2024$5.55$5.50
-0.90%
$5.67$5.50451,483 shs$499.68 million
01/03/2024$5.97$5.55
-7.04%
$5.82$5.48721,763 shs$504.22 million
01/02/2024$6.16$5.97
-3.08%
$6.23$5.94436,785 shs$542.37 million
01/01/2024$6.16$6.16$6.28$6.11439,200 shs$559.64 million
12/29/2023$6.22$6.17
-0.88%
$6.27$6.11439,129 shs$560.09 million
12/28/2023$6.21$6.22
+0.24%
$6.36$6.10616,044 shs$565.09 million
12/27/2023$6.00$6.21
+3.42%
$6.21$6.00460,824 shs$563.72 million
12/26/2023$5.96$6.00
+0.67%
$6.05$5.84428,822 shs$545.10 million
12/25/2023$5.96$5.96$5.97$5.73460,700 shs$541.47 million
12/22/2023$5.74$5.97
+4.01%
$5.97$5.73460,702 shs$542.37 million
12/21/2023$5.53$5.74
+3.80%
$5.78$5.57353,024 shs$521.48 million
12/20/2023$5.66$5.53
-2.30%
$5.96$5.51702,977 shs$502.41 million
12/19/2023$5.48$5.66
+3.38%
$5.68$5.43442,075 shs$514.21 million
12/18/2023$5.42$5.48
+1.01%
$5.55$5.33370,302 shs$497.40 million
12/15/2023$5.54$5.42
-2.08%
$5.70$5.37656,172 shs$492.41 million
12/14/2023$5.38$5.54
+2.88%
$5.76$5.40725,654 shs$502.86 million
12/13/2023$5.12$5.38
+5.08%
$5.43$5.01453,284 shs$488.77 million
12/12/2023$5.33$5.12
-3.94%
$5.20$4.98592,013 shs$465.15 million
12/11/2023$5.21$5.33
+2.30%
$5.36$5.14301,802 shs$484.23 million
12/08/2023$5.35$5.22
-2.43%
$5.37$5.21282,406 shs$474.24 million
12/07/2023$5.15$5.35
+3.88%
$5.36$5.13333,145 shs$486.05 million
12/06/2023$5.16$5.15
-0.10%
$5.34$5.14561,908 shs$467.88 million
12/05/2023$5.44$5.16
-5.24%
$5.45$5.13340,996 shs$468.34 million
12/04/2023$5.38$5.44
+1.12%
$5.51$5.35359,247 shs$494.22 million
12/01/2023$5.22$5.38
+3.16%
$5.39$5.03478,892 shs$488.77 million
11/30/2023$5.35$5.22
-2.43%
$5.29$5.16397,841 shs$473.79 million
11/29/2023$5.37$5.35
-0.47%
$5.49$5.24433,905 shs$485.59 million
11/28/2023$5.36$5.37
+0.19%
$5.41$5.18457,985 shs$487.86 million
11/27/2023$5.27$5.36
+1.71%
$5.41$5.20488,775 shs$486.96 million

This page (NYSE:DTC) was last updated on 2/26/2024 by MarketBeat.com Staff