loading

Brilliant Earth Group Inc Stock (BRLT) Price History

The historical daily chart and data for Brilliant Earth Group Inc stock (BRLT), show that the latest closing stock price as of August 22, 2025, is $2.11.
  • Brilliant Earth Group Inc all-time high stock price is $20.39, occurred on November 15, 2021.
  • The lowest Brilliant Earth Group Inc stock price recorded was $1.25 on February 18, 2025. Since then, Brilliant Earth Group Inc's stock price has risen over 68.80% to $2.11 now.
  • The 52-week high stock price for BRLT is $2.7299, representing a 29.38% increase from the current share price, occurred on August 07, 2025.
  • The 52-week low stock price for BRLT is $1.25, indicating a -40.76% decrease from the current share price, occurred on February 18, 2025.
  • The closing price of Brilliant Earth Group Inc (BRLT) stock in the beginning of 2024 was $18.23. The stock closed the year at $4.31, a loss of over -76.36% for the year.
The table below shows more information about BRLT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.16 $1.95 $0.2107 265,922.0 -6.64%
Aug 21, 2025 $2.35 $2.20 $0.15 393,436.0 +0.00%
Aug 20, 2025 $2.37 $2.12 $0.2445 262,564.0 +5.12%
Aug 19, 2025 $2.23 $2.10 $0.1302 204,482.0 +0.00%
Aug 18, 2025 $2.30 $2.08 $0.22 395,278.0 -8.12%
Aug 15, 2025 $2.35 $2.11 $0.2393 437,886.0 +9.35%
Aug 14, 2025 $2.17 $1.98 $0.185 261,508.0 +7.00%
Aug 13, 2025 $2.07 $1.88 $0.1899 320,972.0 +0.00%
Aug 12, 2025 $2.04 $1.69 $0.3473 457,202.0 +14.94%
Aug 11, 2025 $1.82 $1.65 $0.17 471,143.0 -0.57%
Aug 08, 2025 $1.86 $1.61 $0.25 1,367,634.0 -7.89%
Aug 07, 2025 $2.73 $1.61 $1.12 59,985,312.0 +37.68%
Aug 06, 2025 $1.46 $1.38 $0.085 27,422.0 -4.83%
Aug 05, 2025 $1.51 $1.45 $0.0599 10,638.0 -2.03%
Aug 04, 2025 $1.55 $1.47 $0.08 17,340.0 -1.33%
Aug 01, 2025 $1.54 $1.46 $0.0793 14,813.0 +0.00%
Jul 31, 2025 $1.52 $1.47 $0.0459 33,904.0 +0.67%
Jul 30, 2025 $1.55 $1.47 $0.0823 31,590.0 -3.87%
Jul 29, 2025 $1.60 $1.51 $0.085 40,911.0 -1.27%
Jul 28, 2025 $1.61 $1.55 $0.0594 31,936.0 -0.63%
Jul 25, 2025 $1.63 $1.50 $0.13 56,532.0 +0.00%
Jul 24, 2025 $1.68 $1.58 $0.1035 27,837.0 -4.82%

Brilliant Earth Group Inc Stock (BRLT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brilliant Earth Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brilliant Earth Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brilliant Earth Group Inc Stock (BRLT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.73 $1.38 $1.35 65,159,474.0 +40.67%
Jul, 2025 $1.69 $1.35 $0.34 1,041,106.0 +9.09%
Jun, 2025 $1.49 $1.32 $0.1677 1,088,323.0 -0.36%
May, 2025 $1.64 $1.32 $0.3168 957,511.0 -10.97%
Apr, 2025 $1.66 $1.31 $0.346 782,638.0 -1.90%
Mar, 2025 $1.95 $1.26 $0.69 1,419,058.0 +13.67%
Feb, 2025 $1.80 $1.25 $0.55 1,576,557.0 -22.78%
Jan, 2025 $2.30 $1.69 $0.61 1,792,144.0 -14.29%

Brilliant Earth Group Inc Stock (BRLT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.10 $1.78 $0.325 1,553,152.0 +11.11%
Nov, 2024 $1.94 $1.52 $0.42 1,874,967.0 +21.94%
Oct, 2024 $2.09 $1.52 $0.57 2,254,522.0 -27.57%
Sep, 2024 $2.45 $1.66 $0.79 1,045,459.0 +11.46%
Aug, 2024 $2.59 $1.91 $0.68 1,140,112.0 -21.63%
Jul, 2024 $2.68 $2.17 $0.51 498,507.0 +10.36%
Jun, 2024 $2.65 $2.15 $0.495 741,656.0 -7.88%
May, 2024 $2.74 $2.25 $0.4947 1,270,229.0 -5.49%
Apr, 2024 $3.11 $2.55 $0.56 672,834.0 -14.72%
Mar, 2024 $3.21 $2.52 $0.6948 1,335,747.0 +5.28%
Feb, 2024 $3.34 $2.60 $0.74 856,337.0 -10.97%
Jan, 2024 $3.81 $3.00 $0.81 758,874.0 -14.25%

Brilliant Earth Group Inc Stock (BRLT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.81 $2.53 $1.28 2,144,142.0 +47.04%
Nov, 2023 $3.02 $2.04 $0.98 1,744,819.0 -13.06%
Oct, 2023 $3.20 $2.66 $0.5399 1,012,874.0 -1.36%
Sep, 2023 $3.48 $2.67 $0.805 1,614,136.0 -12.72%
Aug, 2023 $4.22 $3.15 $1.07 1,747,947.0 -14.65%
Jul, 2023 $4.29 $3.81 $0.48 817,216.0 +2.06%
Jun, 2023 $4.20 $3.30 $0.90 1,441,078.0 +15.82%
May, 2023 $4.21 $3.25 $0.96 1,570,281.0 -19.86%
Apr, 2023 $4.20 $3.55 $0.6452 1,130,869.0 +6.91%
Mar, 2023 $5.40 $3.45 $1.95 2,406,039.0 -24.08%
Feb, 2023 $5.96 $4.74 $1.22 1,578,133.0 +7.29%
Jan, 2023 $4.86 $3.97 $0.885 1,689,670.0 +11.37%
$5.60
price up icon 6.06%
luxury_goods ELA
$7.29
price up icon 2.24%
luxury_goods MOV
$17.36
price up icon 4.33%
$2.11
price up icon 1.44%
$7.61
price down icon 0.13%
Cap:     |  Volume (24h):