Solo Brands, Inc. (SBDS)
OTCMKTS
· Delayed Price · Currency is USD
5.35
+0.50 (10.31%)
At close: Apr 28, 2026
Solo Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.88 | 5.35 | 4.88 | 5.35 | 5.35 | 10.31% | 7,175 |
| Apr 27, 2026 | 4.65 | 4.95 | 4.65 | 4.85 | 4.85 | 1.04% | 3,961 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | 1.05% | 2,661 |
| Apr 23, 2026 | 5.07 | 5.07 | 4.21 | 4.75 | 4.75 | -12.04% | 17,480 |
| Apr 22, 2026 | 4.77 | 5.40 | 4.75 | 5.40 | 5.40 | 12.50% | 4,735 |
| Apr 21, 2026 | 4.56 | 5.30 | 4.56 | 4.80 | 4.80 | 6.67% | 13,276 |
| Apr 20, 2026 | 5.30 | 5.30 | 4.50 | 4.50 | 4.50 | -16.67% | 5,919 |
| Apr 17, 2026 | 5.25 | 5.98 | 5.15 | 5.40 | 5.40 | -1.37% | 5,718 |
| Apr 16, 2026 | 6.25 | 6.25 | 5.00 | 5.48 | 5.47 | -10.98% | 8,902 |
| Apr 15, 2026 | 6.00 | 7.24 | 5.90 | 6.15 | 6.15 | -12.52% | 29,784 |
| Apr 14, 2026 | 4.03 | 7.09 | 4.03 | 7.03 | 7.03 | 35.19% | 42,431 |
| Apr 13, 2026 | 5.00 | 5.50 | 3.91 | 5.20 | 5.20 | -6.47% | 23,200 |
| Apr 10, 2026 | 3.86 | 5.65 | 3.85 | 5.56 | 5.56 | 44.04% | 26,441 |
| Apr 9, 2026 | 4.17 | 4.17 | 3.85 | 3.86 | 3.86 | 0.78% | 5,146 |
| Apr 8, 2026 | 3.42 | 4.00 | 3.42 | 3.83 | 3.83 | 14.67% | 22,794 |
| Apr 7, 2026 | 4.15 | 4.50 | 3.24 | 3.34 | 3.34 | -19.52% | 80,874 |
| Apr 6, 2026 | 3.35 | 4.20 | 3.20 | 4.15 | 4.15 | 14.96% | 35,611 |
| Apr 2, 2026 | 3.67 | 3.83 | 3.44 | 3.61 | 3.61 | -5.00% | 64,954 |
| Apr 1, 2026 | 3.70 | 3.91 | 3.70 | 3.80 | 3.80 | 1.06% | 26,924 |
| Mar 31, 2026 | 3.96 | 4.17 | 3.60 | 3.76 | 3.76 | 2.17% | 45,296 |
| Mar 30, 2026 | 4.15 | 4.89 | 3.46 | 3.68 | 3.68 | -14.02% | 128,944 |
| Mar 27, 2026 | 3.63 | 4.45 | 3.21 | 4.28 | 4.28 | 29.70% | 79,837 |
| Mar 26, 2026 | 3.58 | 3.87 | 3.28 | 3.30 | 3.30 | -8.84% | 42,186 |
| Mar 25, 2026 | 3.17 | 3.92 | 3.04 | 3.62 | 3.62 | 12.77% | 123,220 |
| Mar 24, 2026 | 3.51 | 3.76 | 3.16 | 3.21 | 3.21 | -9.07% | 32,239 |
| Mar 23, 2026 | 4.11 | 4.11 | 3.50 | 3.53 | 3.53 | -12.62% | 85,436 |
| Mar 20, 2026 | 4.22 | 4.29 | 3.30 | 4.04 | 4.04 | -5.16% | 110,142 |
| Mar 19, 2026 | 4.80 | 5.35 | 4.06 | 4.26 | 4.26 | -43.95% | 350,096 |
| Mar 18, 2026 | 7.15 | 8.17 | 7.15 | 7.60 | 7.60 | 6.59% | 266,628 |
| Mar 17, 2026 | 6.89 | 7.60 | 6.89 | 7.13 | 7.13 | 1.71% | 25,185 |
| Mar 16, 2026 | 6.95 | 7.08 | 6.58 | 7.01 | 7.01 | 4.16% | 14,969 |
| Mar 13, 2026 | 6.80 | 7.05 | 6.65 | 6.73 | 6.73 | -2.89% | 9,553 |
| Mar 12, 2026 | 6.94 | 7.12 | 6.70 | 6.93 | 6.93 | -0.57% | 10,989 |
| Mar 11, 2026 | 7.21 | 7.53 | 6.75 | 6.97 | 6.97 | -5.94% | 19,010 |
| Mar 10, 2026 | 7.35 | 7.79 | 7.20 | 7.41 | 7.41 | 0.82% | 77,876 |
| Mar 9, 2026 | 7.25 | 7.35 | 6.67 | 7.35 | 7.35 | 0.27% | 11,873 |
| Mar 6, 2026 | 6.85 | 7.39 | 6.84 | 7.33 | 7.33 | 4.71% | 36,545 |
| Mar 5, 2026 | 6.70 | 7.28 | 6.65 | 7.00 | 7.00 | 3.55% | 47,975 |
| Mar 4, 2026 | 6.65 | 6.76 | 6.22 | 6.76 | 6.76 | 2.11% | 10,686 |
| Mar 3, 2026 | 6.86 | 6.86 | 6.60 | 6.62 | 6.62 | -3.50% | 6,867 |
| Mar 2, 2026 | 6.80 | 7.25 | 6.48 | 6.86 | 6.86 | -4.19% | 13,561 |
| Feb 27, 2026 | 7.25 | 7.25 | 7.00 | 7.16 | 7.16 | -2.05% | 82,284 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.28 | 7.31 | 7.31 | -5.68% | 14,430 |
| Feb 25, 2026 | 6.68 | 8.63 | 6.35 | 7.75 | 7.75 | 19.41% | 55,335 |
| Feb 24, 2026 | 6.48 | 6.55 | 6.33 | 6.49 | 6.49 | -0.08% | 13,462 |
| Feb 23, 2026 | 6.76 | 6.86 | 6.40 | 6.50 | 6.50 | -4.90% | 6,048 |
| Feb 20, 2026 | 6.21 | 6.89 | 6.10 | 6.83 | 6.83 | 7.73% | 15,631 |
| Feb 19, 2026 | 6.75 | 6.75 | 6.31 | 6.34 | 6.34 | -6.07% | 3,187 |
| Feb 18, 2026 | 7.07 | 7.45 | 6.51 | 6.75 | 6.75 | -7.28% | 23,498 |
| Feb 17, 2026 | 7.70 | 7.73 | 7.02 | 7.28 | 7.28 | -8.08% | 13,754 |
| Feb 13, 2026 | 7.14 | 7.98 | 6.80 | 7.92 | 7.92 | 9.70% | 19,347 |
| Feb 12, 2026 | 6.75 | 7.22 | 6.65 | 7.22 | 7.22 | 8.41% | 14,005 |
| Feb 11, 2026 | 6.64 | 6.66 | 6.12 | 6.66 | 6.66 | 2.62% | 16,639 |
| Feb 10, 2026 | 6.14 | 6.54 | 6.10 | 6.49 | 6.49 | 5.87% | 16,782 |
| Feb 9, 2026 | 6.34 | 6.34 | 6.03 | 6.13 | 6.13 | -3.46% | 10,197 |
| Feb 6, 2026 | 5.76 | 6.38 | 5.76 | 6.35 | 6.35 | 11.40% | 16,887 |
| Feb 5, 2026 | 6.25 | 6.25 | 5.60 | 5.70 | 5.70 | -7.77% | 17,589 |
| Feb 4, 2026 | 5.93 | 6.24 | 5.70 | 6.18 | 6.18 | 2.49% | 26,578 |
| Feb 3, 2026 | 5.97 | 6.47 | 5.92 | 6.03 | 6.03 | 2.38% | 13,253 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.62 | 5.89 | 5.89 | -0.17% | 22,550 |
| Jan 30, 2026 | 5.90 | 6.34 | 5.81 | 5.90 | 5.90 | -0.17% | 17,334 |
| Jan 29, 2026 | 7.12 | 7.12 | 5.70 | 5.91 | 5.91 | -11.92% | 75,620 |
| Jan 28, 2026 | 6.42 | 7.07 | 6.42 | 6.71 | 6.71 | -4.28% | 75,422 |
| Jan 27, 2026 | 8.75 | 8.87 | 6.80 | 7.01 | 7.01 | -21.24% | 82,770 |
| Jan 26, 2026 | 6.09 | 8.90 | 6.09 | 8.90 | 8.90 | 43.09% | 201,669 |
| Jan 23, 2026 | 6.33 | 6.63 | 5.85 | 6.22 | 6.22 | 1.14% | 25,788 |
| Jan 22, 2026 | 5.64 | 6.53 | 5.63 | 6.15 | 6.15 | 6.40% | 37,626 |
| Jan 21, 2026 | 5.36 | 5.94 | 5.11 | 5.78 | 5.78 | -14.62% | 436,528 |
| Jan 20, 2026 | 6.82 | 6.92 | 6.51 | 6.77 | 6.77 | -2.31% | 17,131 |
| Jan 16, 2026 | 6.73 | 7.27 | 6.15 | 6.93 | 6.93 | 1.17% | 91,646 |
| Jan 15, 2026 | 6.01 | 7.04 | 5.95 | 6.85 | 6.85 | 13.79% | 41,130 |
| Jan 14, 2026 | 6.03 | 6.25 | 5.98 | 6.02 | 6.02 | -1.79% | 10,656 |
| Jan 13, 2026 | 6.12 | 6.26 | 5.94 | 6.13 | 6.13 | - | 7,797 |
| Jan 12, 2026 | 6.22 | 6.23 | 5.92 | 6.13 | 6.13 | 0.82% | 15,942 |
| Jan 9, 2026 | 6.07 | 6.21 | 5.86 | 6.08 | 6.08 | -0.98% | 9,983 |
| Jan 8, 2026 | 6.00 | 6.40 | 6.00 | 6.14 | 6.14 | 1.99% | 27,891 |
| Jan 7, 2026 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -4.75% | 55,764 |
| Jan 6, 2026 | 6.25 | 6.59 | 6.20 | 6.32 | 6.32 | 1.12% | 14,423 |
| Jan 5, 2026 | 6.06 | 6.39 | 5.42 | 6.25 | 6.25 | 3.14% | 34,218 |
| Jan 2, 2026 | 5.90 | 6.14 | 5.45 | 6.06 | 6.06 | 0.17% | 34,225 |
| Dec 31, 2025 | 6.00 | 6.14 | 5.34 | 6.05 | 6.05 | 1.17% | 58,084 |
| Dec 30, 2025 | 5.69 | 6.17 | 5.69 | 5.98 | 5.98 | 1.53% | 96,335 |
| Dec 29, 2025 | 5.85 | 5.96 | 5.51 | 5.89 | 5.89 | -4.38% | 16,284 |
| Dec 26, 2025 | 6.08 | 6.19 | 5.95 | 6.16 | 6.16 | -2.07% | 5,172 |
| Dec 24, 2025 | 6.50 | 6.50 | 5.34 | 6.29 | 6.29 | 0.16% | 36,178 |
| Dec 23, 2025 | 7.01 | 7.01 | 6.19 | 6.28 | 6.28 | -10.41% | 52,170 |
| Dec 22, 2025 | 6.35 | 7.77 | 5.99 | 7.01 | 7.01 | 4.94% | 202,070 |
| Dec 19, 2025 | 6.91 | 7.02 | 6.10 | 6.68 | 6.68 | -9.49% | 32,172 |
| Dec 18, 2025 | 8.48 | 8.48 | 6.62 | 7.38 | 7.38 | -19.26% | 108,932 |
| Dec 17, 2025 | 7.60 | 9.43 | 7.30 | 9.14 | 9.14 | 19.48% | 787,994 |
| Dec 16, 2025 | 7.74 | 8.16 | 7.60 | 7.65 | 7.65 | -4.14% | 18,561 |
| Dec 15, 2025 | 8.69 | 9.25 | 7.56 | 7.98 | 7.98 | -8.80% | 38,387 |
| Dec 12, 2025 | 9.11 | 9.70 | 8.36 | 8.75 | 8.75 | -11.62% | 40,969 |
| Dec 11, 2025 | 11.56 | 11.56 | 9.56 | 9.90 | 9.90 | -12.70% | 79,948 |
| Dec 10, 2025 | 8.43 | 12.36 | 8.25 | 11.34 | 11.34 | 31.40% | 243,804 |
| Dec 9, 2025 | 8.60 | 9.00 | 8.13 | 8.63 | 8.63 | 4.35% | 22,503 |
| Dec 8, 2025 | 8.84 | 9.00 | 7.72 | 8.27 | 8.27 | -4.56% | 199,210 |
| Dec 5, 2025 | 8.14 | 8.75 | 7.99 | 8.67 | 8.67 | 10.38% | 26,803 |
| Dec 4, 2025 | 7.69 | 7.89 | 7.23 | 7.85 | 7.85 | 2.61% | 11,993 |
| Dec 3, 2025 | 7.72 | 8.14 | 7.21 | 7.65 | 7.65 | -0.65% | 17,742 |