Solo Brands (DTC) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free DTC Stock Alerts $1.95 +0.01 (+0.52%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Solo Brands Stock Price Performance5 Day Performance+5.12%1 Month Performance+3.45%3 Month Performance-28.57%6 Month Performance-63.75%Year-To-Date Performance-68.34%1 Year Performance-55.38% 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 Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. DTC Stock Chart for Sunday, June, 2, 2024 DTC Chart by TradingView Solo Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.95$1.95+0.26%$1.99$1.95226,030 shs$177.97 million05/30/2024$1.93$1.95+0.78%$1.96$1.93217,185 shs$177.52 million05/29/2024$1.86$1.93+4.04%$1.94$1.84306,051 shs$176.15 million05/28/2024$1.86$1.86-0.27%$1.86$1.81324,158 shs$169.31 million05/27/2024$1.86$1.86$1.97$1.83388,500 shs$169.76 million05/24/2024$1.97$1.85-5.85%$1.97$1.83388,072 shs$168.85 million Get the Latest News and Ratings for DTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Solo Brands and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.08$1.97-5.53%$2.06$1.94363,572 shs$179.17 million05/22/2024$2.06$2.08+1.22%$2.08$2.00275,131 shs$189.65 million05/21/2024$2.02$2.06+1.73%$2.06$1.98385,910 shs$187.37 million05/20/2024$2.02$2.02$2.06$2.00309,603 shs$184.18 million05/17/2024$2.04$2.02-0.98%$2.09$1.99325,097 shs$184.18 million05/16/2024$2.00$2.04+2.00%$2.07$1.99408,135 shs$186.01 million05/15/2024$2.01$2.00-0.50%$2.05$1.97334,184 shs$182.36 million05/14/2024$2.01$2.01$2.10$2.00230,698 shs$183.27 million05/13/2024$2.03$2.01-0.99%$2.13$2.00289,455 shs$183.27 million05/10/2024$2.07$2.03-1.93%$2.15$1.98476,371 shs$185.10 million05/09/2024$1.98$2.07+4.81%$2.27$1.92988,288 shs$188.74 million05/08/2024$1.95$1.98+1.28%$1.98$1.90776,644 shs$180.08 million05/07/2024$1.92$1.95+1.56%$1.99$1.93188,507 shs$177.80 million05/06/2024$1.97$1.92-2.54%$2.02$1.91316,526 shs$175.06 million05/03/2024$1.89$1.97+4.51%$2.04$1.90343,551 shs$179.63 million05/02/2024$1.85$1.89+1.89%$1.89$1.82237,254 shs$171.87 million05/01/2024$1.88$1.85-1.60%$1.94$1.84295,762 shs$168.68 million04/30/2024$1.94$1.88-3.09%$1.95$1.87201,178 shs$171.42 million04/29/2024$1.88$1.94+3.19%$2.00$1.90417,532 shs$176.89 million04/26/2024$1.88$1.89+0.27%$1.94$1.84284,273 shs$171.87 million04/25/2024$1.94$1.88-3.09%$1.92$1.83324,172 shs$171.42 million04/24/2024$1.90$1.94+2.37%$1.96$1.88351,389 shs$176.89 million04/23/2024$1.82$1.90+4.12%$1.93$1.83285,371 shs$172.79 million04/22/2024$1.81$1.82+0.55%$1.89$1.79347,610 shs$165.94 million04/19/2024$1.78$1.82+1.97%$1.82$1.74438,251 shs$165.49 million04/18/2024$1.77$1.78+0.56%$1.86$1.75464,689 shs$162.30 million04/17/2024$1.80$1.77-1.39%$1.85$1.74624,818 shs$161.39 million04/16/2024$1.82$1.80-1.37%$1.84$1.77349,339 shs$163.67 million04/15/2024$1.90$1.82-4.21%$1.94$1.82544,877 shs$165.95 million04/12/2024$1.99$1.92-3.52%$1.97$1.90370,579 shs$175.07 million04/11/2024$1.95$1.99+2.31%$2.01$1.91439,274 shs$181.45 million04/10/2024$1.98$1.95-1.77%$1.99$1.88486,986 shs$177.35 million04/09/2024$2.03$1.98-2.22%$2.05$1.981.34 million shs$180.54 million04/08/2024$1.91$2.03+6.02%$2.04$1.93608,499 shs$184.63 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$1.91$1.92+0.26%$1.95$1.90511,610 shs$174.61 million04/04/2024$1.94$1.91-1.55%$2.02$1.91534,640 shs$174.15 million04/03/2024$2.00$1.94-2.76%$2.03$1.92573,932 shs$176.88 million04/02/2024$2.04$2.00-1.97%$2.04$1.961.12 million shs$181.90 million04/01/2024$2.17$2.04-6.22%$2.18$2.03708,107 shs$185.55 million03/29/2024$2.17$2.17$2.20$2.12634,994 shs$197.86 million03/28/2024$2.11$2.17+3.09%$2.20$2.12634,974 shs$197.85 million03/27/2024$2.07$2.11+1.94%$2.15$2.08500,331 shs$191.93 million03/26/2024$2.13$2.07-2.82%$2.15$2.02931,936 shs$188.29 million03/25/2024$2.16$2.13-1.62%$2.24$2.12696,128 shs$193.76 million03/22/2024$2.22$2.16-2.93%$2.24$2.15351,440 shs$195.78 million03/21/2024$2.25$2.22-1.11%$2.32$2.21544,575 shs$201.69 million03/20/2024$2.17$2.25+3.70%$2.26$2.081.04 million shs$203.96 million03/19/2024$2.04$2.17+6.39%$2.32$2.141.20 million shs$196.69 million03/18/2024$2.34$2.04-13.03%$2.27$2.03869,674 shs$184.88 million03/15/2024$2.12$2.34+10.38%$2.38$2.041.39 million shs$212.59 million03/14/2024$2.41$2.12-12.03%$2.40$2.072.38 million shs$192.60 million03/13/2024$2.45$2.41-1.63%$2.53$2.401.13 million shs$218.95 million03/12/2024$2.48$2.45-1.21%$2.51$2.43413,377 shs$222.58 million03/11/2024$2.46$2.48+0.81%$2.49$2.44264,079 shs$225.31 million03/08/2024$2.44$2.45+0.41%$2.57$2.43550,929 shs$222.58 million03/07/2024$2.50$2.44-2.40%$2.57$2.42457,960 shs$221.67 million03/06/2024$2.58$2.50-2.91%$2.57$2.391.29 million shs$227.13 million03/05/2024$2.68$2.58-3.92%$2.66$2.56430,747 shs$233.94 million03/04/2024$2.73$2.68-1.83%$2.80$2.67511,085 shs$243.48 million03/01/2024$2.70$2.73+0.93%$2.75$2.65611,362 shs$247.57 million Related Companies: JOUT Stock Chart CLAR Stock Chart ESCA Stock Chart FTEL Stock Chart AOUT Stock Chart CNXA Stock Chart YYAI Stock Chart TRUG Stock Chart SPGC Stock Chart BFXXQ Stock Chart Receive DTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Solo Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DTC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Solo Brands, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.