Solo Brands, Inc. Class A Common Stock (DTC)

Historical Prices For Solo Brands, Inc. Class A Common Stock (DTC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.17	0.17	0.15	0.16	1,224,126	0.16
4/01/2025	0.17	0.18	0.16	0.18	498,353	0.18
3/31/2025	0.19	0.19	0.15	0.17	1,777,366	0.17
3/28/2025	0.21	0.21	0.18	0.19	1,043,201	0.19
3/27/2025	0.18	0.21	0.18	0.21	2,002,586	0.21
3/26/2025	0.19	0.20	0.18	0.18	1,270,822	0.18
3/25/2025	0.21	0.21	0.18	0.18	2,115,833	0.18
3/24/2025	0.22	0.23	0.20	0.21	1,227,528	0.21
3/21/2025	0.21	0.22	0.20	0.21	1,006,460	0.21
3/20/2025	0.22	0.23	0.20	0.21	1,402,803	0.21
3/19/2025	0.21	0.24	0.21	0.23	2,273,182	0.23
3/18/2025	0.22	0.23	0.19	0.21	2,274,497	0.21
3/17/2025	0.27	0.27	0.22	0.23	1,602,093	0.23
3/14/2025	0.23	0.27	0.23	0.24	5,058,105	0.24
3/13/2025	0.23	0.25	0.20	0.22	2,973,508	0.22
3/12/2025	0.47	0.47	0.23	0.24	6,930,588	0.24
3/11/2025	0.68	0.70	0.64	0.66	281,844	0.66
3/10/2025	0.72	0.72	0.65	0.65	313,124	0.65
3/07/2025	0.70	0.72	0.67	0.71	208,182	0.71
3/06/2025	0.73	0.75	0.69	0.71	470,876	0.71
3/05/2025	0.71	0.74	0.71	0.74	146,308	0.74
3/04/2025	0.70	0.74	0.69	0.73	158,486	0.73
3/03/2025	0.73	0.74	0.69	0.70	227,518	0.70
2/28/2025	0.75	0.75	0.71	0.75	355,905	0.75
2/27/2025	0.80	0.80	0.74	0.74	562,230	0.74
2/26/2025	0.79	0.81	0.78	0.80	140,506	0.80
2/25/2025	0.81	0.84	0.79	0.79	249,215	0.79
2/24/2025	0.84	0.88	0.81	0.84	273,862	0.84
2/21/2025	0.89	0.89	0.78	0.83	910,687	0.83
2/20/2025	0.92	0.92	0.86	0.87	169,606	0.87
2/19/2025	0.95	0.95	0.88	0.89	619,025	0.89
2/18/2025	1.00	1.00	0.97	0.99	109,555	0.99
2/14/2025	0.95	1.00	0.94	1.00	120,495	1.00
2/13/2025	0.90	0.97	0.89	0.97	181,627	0.97
2/12/2025	0.93	0.94	0.90	0.90	272,624	0.90
2/11/2025	0.95	0.97	0.93	0.94	153,419	0.94
2/10/2025	0.93	1.00	0.89	0.96	243,572	0.96
2/07/2025	0.92	0.94	0.90	0.91	187,900	0.91
2/06/2025	0.94	0.96	0.92	0.93	166,684	0.93
2/05/2025	0.93	0.96	0.91	0.92	222,682	0.92
2/04/2025	0.97	0.97	0.90	0.92	208,866	0.92
2/03/2025	0.97	0.99	0.95	0.95	123,585	0.95
1/31/2025	1.00	1.01	0.98	0.98	322,404	0.98
1/30/2025	1.02	1.03	0.99	1.00	195,515	1.00
1/29/2025	1.06	1.06	1.00	1.02	153,403	1.02
1/28/2025	1.04	1.05	1.02	1.04	129,857	1.04
1/27/2025	1.02	1.08	1.02	1.04	147,894	1.04
1/24/2025	1.04	1.07	1.03	1.04	406,901	1.04
1/23/2025	1.05	1.06	1.03	1.04	221,736	1.04
1/22/2025	1.07	1.09	1.06	1.06	157,466	1.06
1/21/2025	1.08	1.08	1.04	1.07	216,852	1.07
1/17/2025	1.07	1.08	1.04	1.05	152,037	1.05
1/16/2025	1.04	1.08	1.03	1.05	154,520	1.05
1/15/2025	1.08	1.08	1.04	1.05	135,701	1.05
1/14/2025	1.06	1.08	1.04	1.05	174,950	1.05
1/13/2025	1.06	1.08	1.05	1.06	197,529	1.06
1/10/2025	1.08	1.09	1.05	1.06	152,281	1.06
1/08/2025	1.11	1.11	1.07	1.08	241,855	1.08
1/07/2025	1.18	1.19	1.09	1.11	255,187	1.11
1/06/2025	1.18	1.20	1.15	1.15	200,213	1.15
1/03/2025	1.16	1.19	1.14	1.15	387,031	1.15