Want to see SBDS full AI Analyst Report?
Solo Brands (SBDS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.96 | 3.00 | 2.40 | 2.40 | 2.40 | -4.00% | 5,313 | 2.52 |
| Oct 29, 2026 | 2.10 | 2.92 | 2.10 | 2.50 | 2.50 | +19.05% | 1,984 | 0.95 |
| Oct 28, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | +5.00% | 516 | 0.25 |
| Oct 27, 2026 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | -3.85% | 1,434 | 0.70 |
| Oct 26, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | +1.46% | 415 | 0.20 |
| Oct 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.65% | 3,095 | 1.52 |
| Oct 22, 2026 | 2.11 | 2.15 | 2.00 | 2.15 | 2.15 | +2.38% | 2,288 | 1.13 |
| Oct 21, 2026 | 2.33 | 2.33 | 1.40 | 2.10 | 2.10 | -10.64% | 10,262 | 5.52 |
| Oct 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.09% | 337 | 0.18 |
| Oct 19, 2026 | 2.43 | 2.50 | 2.35 | 2.43 | 2.43 | +3.19% | 0 | 0.00 |
| Oct 16, 2026 | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | -3.29% | 11,217 | 6.64 |
| Oct 15, 2026 | 2.30 | 2.43 | 2.30 | 2.43 | 2.43 | +5.65% | 1,275 | 0.76 |
| Oct 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 166 | 0.09 |
| Oct 13, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | +2.56% | 683 | 0.36 |
| Oct 09, 2026 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | +2.18% | 270 | 0.14 |
| Oct 08, 2026 | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -2.55% | 1,349 | 0.72 |
| Oct 07, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.00% | 176 | 0.09 |
| Oct 06, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.00% | 286 | 0.13 |
| Oct 05, 2026 | 2.75 | 2.86 | 2.35 | 2.35 | 2.35 | -21.67% | 621 | 0.29 |
| Oct 02, 2026 | 2.50 | 3.00 | 2.33 | 3.00 | 3.00 | +7.53% | 959 | 0.45 |
| Oct 01, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 2,097 | 1.01 |
| Sep 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.12% | 4,133 | 2.05 |
| Sep 28, 2026 | 2.90 | 2.95 | 2.80 | 2.95 | 2.95 | -0.81% | 2,271 | 1.14 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.23% | 2,038 | 1.01 |
| Sep 24, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.60% | 1,795 | 0.90 |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 194 | 0.10 |
| Sep 22, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | +2.94% | 0 | 0.00 |
| Sep 21, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | +7.75% | 232 | 0.11 |
| Sep 18, 2026 | 2.93 | 2.97 | 2.83 | 2.84 | 2.84 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 2.93 | 2.97 | 2.83 | 2.84 | 2.84 | -9.03% | 5,321 | 2.69 |
| Sep 16, 2026 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | -0.89% | 848 | 0.42 |
| Sep 15, 2026 | 3.15 | 3.15 | 2.82 | 3.15 | 3.15 | -1.25% | 2,199 | 1.10 |
| Sep 14, 2026 | 3.30 | 3.35 | 2.92 | 3.19 | 3.19 | -4.52% | 3,377 | 1.60 |
| Sep 11, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | +0.03% | 6,956 | 3.32 |
| Sep 09, 2026 | 3.55 | 3.55 | 3.34 | 3.34 | 3.34 | -5.92% | 965 | 0.45 |
| Sep 08, 2026 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | +1.43% | 329 | 0.15 |
| Sep 07, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 768 | 0.36 |
| Sep 03, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | +0.00% | 142 | 0.06 |
| Sep 02, 2026 | 3.53 | 3.53 | 3.39 | 3.51 | 3.51 | +0.00% | 12,433 | 6.25 |
| Sep 01, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 611 | 0.30 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -5.08% | 653 | 0.33 |
| Aug 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +4.97% | 135 | 0.07 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.08% | 287 | 0.14 |
| Aug 26, 2026 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | +1.37% | 4,144 | 1.83 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.51 | 3.51 | 3.51 | -6.35% | 1,799 | 0.80 |
| Aug 24, 2026 | 3.99 | 3.99 | 3.58 | 3.75 | 3.75 | -6.02% | 1,734 | 0.78 |