Canada markets close in 3 hours 31 minutes

Solo Brands, Inc. (DTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8700-0.0700 (-3.60%)
As of 12:29PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.88001.92001.83001.87001.8700115,212
Apr 24, 20241.90001.96001.88101.94001.9400351,400
Apr 23, 20241.82001.93001.81001.89001.8900285,400
Apr 22, 20241.81001.89001.79001.82001.8200350,200
Apr 19, 20241.78001.82001.74001.81001.8100438,300
Apr 18, 20241.79001.85801.75001.78001.7800464,700
Apr 17, 20241.81001.85001.74001.77001.7700625,500
Apr 16, 20241.82001.84001.77001.78001.7800349,400
Apr 15, 20241.94001.94001.82001.82001.8200548,200
Apr 12, 20241.96001.97001.90001.90001.9000370,600
Apr 11, 20241.90002.00501.90001.99001.9900439,200
Apr 10, 20241.97001.99001.88001.94001.9400487,000
Apr 09, 20242.03002.05001.97001.98001.98001,339,700
Apr 08, 20241.92002.04001.92002.02002.0200608,800
Apr 05, 20241.92001.95001.89501.91001.9100511,700
Apr 04, 20241.99002.02001.91001.91001.9100534,600
Apr 03, 20241.99002.03001.92001.94001.9400573,900
Apr 02, 20242.02002.03501.95502.00002.00001,121,400
Apr 01, 20242.18002.18002.03002.03002.0300708,600
Mar 28, 20242.13002.20002.11502.17002.1700635,000
Mar 27, 20242.09002.15002.08002.10002.1000500,300
Mar 26, 20242.14002.15002.02002.06002.0600935,600
Mar 25, 20242.15002.24002.12002.12002.1200696,100
Mar 22, 20242.22002.24002.15002.16002.1600351,400
Mar 21, 20242.24002.32002.21002.22002.2200544,600
Mar 20, 20242.16002.26002.08002.25002.25001,040,100
Mar 19, 20242.19002.32002.14002.16002.16001,255,700
Mar 18, 20242.33002.33002.03002.03002.0300878,400
Mar 15, 20242.11002.38002.04002.34002.34001,390,600
Mar 14, 20242.35002.40002.07002.12002.12002,392,600
Mar 13, 20242.45002.53002.40002.41002.41001,137,100
Mar 12, 20242.49002.54002.43002.45002.4500413,400
Mar 11, 20242.46002.49502.44202.48002.4800265,600
Mar 08, 20242.45002.57002.43002.46002.4600551,000
Mar 07, 20242.51002.57002.41502.45002.4500458,000
Mar 06, 20242.56002.57002.39002.50002.50001,301,700
Mar 05, 20242.65002.66002.56002.57002.5700430,700
Mar 04, 20242.77002.80002.67002.68002.6800514,400
Mar 01, 20242.71002.75002.64002.73002.7300611,400
Feb 29, 20242.69002.76002.66002.70002.7000480,300
Feb 28, 20242.53002.68002.50002.65002.6500820,400
Feb 27, 20242.60002.65002.52002.53002.5300973,300
Feb 26, 20242.63002.63002.56002.58002.5800776,400
Feb 23, 20242.61002.73002.60002.62002.6200921,900
Feb 22, 20242.67002.68002.60002.60002.6000399,000
Feb 21, 20242.63002.66002.59002.64002.6400527,700
Feb 20, 20242.69502.71002.63002.64002.6400660,400
Feb 16, 20242.79002.84002.72002.72002.7200563,800
Feb 15, 20242.83002.93002.77502.81002.8100689,500
Feb 14, 20242.81002.86002.72002.81002.8100527,900
Feb 13, 20242.78002.84902.72002.77002.7700867,900
Feb 12, 20242.85003.02702.85002.98002.9800780,300
Feb 09, 20242.78002.88002.75002.85002.8500751,000
Feb 08, 20242.60002.78002.59002.78002.7800791,000
Feb 07, 20242.64002.64002.57002.60002.6000929,400
Feb 06, 20242.57002.67002.57002.65002.6500751,600
Feb 05, 20242.67002.68002.57002.59002.59001,198,300
Feb 02, 20242.66002.70002.61002.69002.69001,440,600
Feb 01, 20242.81002.87002.73002.77002.7700778,100
Jan 31, 20242.88002.96002.79002.79002.7900764,500
Jan 30, 20242.89002.97002.85502.92002.9200811,700
Jan 29, 20242.80002.91002.69002.91002.91001,237,700
Jan 26, 20242.92002.96502.80002.80002.8000850,300
Jan 25, 20242.99002.99002.88002.89002.8900717,600
Jan 24, 20242.94002.95002.86002.91002.9100978,500
Jan 23, 20243.05003.05002.88002.90002.9000950,600
Jan 22, 20243.08003.16002.98003.01003.01001,086,600
Jan 19, 20242.97003.11002.85003.07003.07001,449,200
Jan 18, 20243.02003.03502.89002.97002.97001,292,700
Jan 17, 20242.97003.09002.94002.98002.98001,449,100
Jan 16, 20243.06003.15002.90003.00003.00002,152,800
Jan 12, 20243.27003.27003.04503.06003.06001,774,700
Jan 11, 20243.36003.36003.13003.20003.20002,311,100
Jan 10, 20243.44003.45003.22003.37003.37002,319,000
Jan 09, 20243.66003.66003.38003.50003.50002,704,200
Jan 08, 20243.83004.06003.55003.60003.60008,371,800
Jan 05, 20245.51006.01505.44205.90005.90001,114,600
Jan 04, 20245.62005.67005.50005.50005.5000451,500
Jan 03, 20245.73005.81605.47005.54005.5400721,800
Jan 02, 20246.11006.22505.94005.97005.9700439,400
Dec 29, 20236.22006.28006.11006.16006.1600439,100
Dec 28, 20236.17006.36006.10006.23006.2300616,100
Dec 27, 20236.04006.21005.99606.20006.2000461,600
Dec 26, 20235.96006.05005.84006.00006.0000428,800
Dec 22, 20235.76005.97005.72505.96005.9600460,700
Dec 21, 20235.68005.78005.57005.73005.7300353,000
Dec 20, 20235.63005.96005.50505.53005.5300703,500
Dec 19, 20235.51005.68005.43005.64005.6400442,000
Dec 18, 20235.42005.55005.33005.47005.4700370,300
Dec 15, 20235.60005.70005.37005.42005.4200656,600
Dec 14, 20235.45005.76005.43505.54005.5400725,700
Dec 13, 20235.05005.43505.00005.38005.3800453,600
Dec 12, 20235.15005.20004.97505.11005.1100592,000
Dec 11, 20235.19005.36005.13905.33005.3300301,900
Dec 08, 20235.32005.37005.21005.21005.2100282,400
Dec 07, 20235.13005.36005.13005.35005.3500333,200
Dec 06, 20235.20005.34005.13505.15005.1500562,000
Dec 05, 20235.43005.45005.13005.15005.1500341,000
Dec 04, 20235.31005.51005.31005.43005.4300359,500
Dec 01, 20235.18005.39005.03005.38005.3800479,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...