Solo Brands, Inc.
DTCNYSEConsumer Cyclical
$19.55
$-0.68(-3.36%)
Market Cap$31325943
P/E Ratio—
52W High$96.8
52W Low$0.768
Solo Brands, Inc.（DTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dtc · 日线历史（复权）· FMP · 截至 2025年8月18日
5-Year High5Y
$935.60
Oct 28, 2021
-97.9% from here
5-Year Low5Y
$0.7680
Apr 28, 2025
+2.4K% from low
IPO Priceadj.
$704.40
Oct 28, 2021
-97.2% since IPO
1 Year Ago
$6.16
Jun 9, 2025
+217.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | $9.72 | $9.74 | $8.51 | $9.48 | $9.48 | 22K | -2.47% |
| Aug 15, 2025 | $10.00 | $10.72 | $9.82 | $9.82 | $9.82 | 3K | -1.80% |
| Aug 14, 2025 | $10.59 | $10.99 | $9.70 | $10.00 | $10.00 | 16K | -5.57% |
| Aug 13, 2025 | $12.29 | $12.29 | $10.22 | $10.80 | $10.80 | 31K | -12.12% |
| Aug 12, 2025 | $11.85 | $13.84 | $11.30 | $11.85 | $11.85 | 18K | +0.00% |
| Aug 11, 2025 | $8.10 | $12.90 | $7.92 | $11.50 | $11.50 | 51K | +41.98% |
| Aug 8, 2025 | $8.34 | $9.04 | $7.24 | $8.14 | $8.14 | 25K | -2.40% |
| Aug 7, 2025 | $12.00 | $12.08 | $8.50 | $8.92 | $8.92 | 65K | -25.67% |
| Aug 6, 2025 | $13.55 | $14.18 | $12.00 | $12.00 | $12.00 | 25K | -11.44% |
| Aug 5, 2025 | $15.69 | $15.69 | $13.88 | $15.00 | $15.00 | 14K | -4.40% |
| Aug 4, 2025 | $14.02 | $15.00 | $14.02 | $15.00 | $15.00 | 8K | +6.99% |
| Aug 1, 2025 | $14.20 | $15.10 | $13.16 | $14.80 | $14.80 | 17K | +4.23% |
| Jul 31, 2025 | $14.78 | $14.99 | $14.56 | $14.78 | $14.78 | 2K | +0.00% |
| Jul 30, 2025 | $15.35 | $16.21 | $14.90 | $15.16 | $15.16 | 4K | -1.24% |
| Jul 29, 2025 | $17.98 | $17.98 | $15.75 | $16.12 | $16.12 | 4K | -10.34% |
| Jul 28, 2025 | $16.49 | $18.40 | $14.92 | $17.20 | $17.20 | 15K | +4.31% |
| Jul 25, 2025 | $16.30 | $16.30 | $14.77 | $15.22 | $15.22 | 26K | -6.63% |
| Jul 24, 2025 | $21.24 | $21.24 | $16.25 | $16.29 | $16.29 | 30K | -23.31% |
| Jul 23, 2025 | $20.05 | $20.80 | $18.00 | $19.55 | $19.55 | 20K | -2.49% |
| Jul 22, 2025 | $21.20 | $23.60 | $18.60 | $20.23 | $20.23 | 14K | -4.58% |
Showing 1–20 of 954 records
Annual Stock Price Performance · DTC
Jan 1 → Dec 31 · 5 years2025-79.2%$45.60 → $9.48
-79.2%
2024-81.3%$244.40 → $45.60
-81.3%
2023+62.1%$152.00 → $246.40
+62.1%
2022-76.1%$623.20 → $148.80
-76.1%
2021-30.1%$894.40 → $625.20
-30.1%
Best Year2023 · +62.1%
Worst Year2024 · -81.3%
Positive Years1 / 5
Avg Annual Return-40.9%
5Y Total Return-98.9%
5Y CAGR~-59.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in DTC?
If you invested $1,000 in DTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$28
Total Return-97.2%
CAGR~-51.2% / yr
Profit$-972
Based on Oct 28, 2021 · $704.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Solo Brands, Inc.（DTC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTC 历史股价FMP 日线复权 OHLCV