BRLT
Brilliant Earth Group, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$1.29
−$0.455 (-26.15%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $1.74 |
| Aug 12, 2025 | $2.00 |
| Aug 13, 2025 | $2.00 |
| Aug 14, 2025 | $2.14 |
| Aug 15, 2025 | $2.34 |
| Aug 18, 2025 | $2.15 |
| Aug 19, 2025 | $2.15 |
| Aug 20, 2025 | $2.26 |
| Aug 21, 2025 | $2.26 |
| Aug 22, 2025 | $2.11 |
| Aug 25, 2025 | $2.19 |
| Aug 27, 2025 | $2.83 |
| Aug 28, 2025 | $2.69 |
| Aug 29, 2025 | $2.92 |
| Sep 2, 2025 | $2.79 |
| Sep 3, 2025 | $2.92 |
| Sep 4, 2025 | $2.87 |
| Sep 5, 2025 | $2.79 |
| Sep 8, 2025 | $2.66 |
| Sep 9, 2025 | $2.63 |
| Sep 10, 2025 | $2.51 |
| Sep 11, 2025 | $2.64 |
| Sep 12, 2025 | $2.51 |
| Sep 15, 2025 | $2.36 |
| Sep 16, 2025 | $2.38 |
| Sep 17, 2025 | $2.30 |
| Sep 18, 2025 | $2.69 |
| Sep 19, 2025 | $2.54 |
| Sep 22, 2025 | $2.45 |
| Sep 23, 2025 | $2.37 |
| Sep 24, 2025 | $2.19 |
| Sep 25, 2025 | $2.14 |
| Sep 26, 2025 | $2.14 |
| Sep 30, 2025 | $2.07 |
| Oct 1, 2025 | $2.03 |
| Oct 2, 2025 | $2.07 |
| Oct 3, 2025 | $2.03 |
| Oct 6, 2025 | $2.02 |
| Oct 7, 2025 | $2.19 |
| Oct 8, 2025 | $2.41 |
| Oct 9, 2025 | $2.41 |
| Oct 10, 2025 | $2.12 |
| Oct 13, 2025 | $2.67 |
| Oct 14, 2025 | $2.70 |
| Oct 15, 2025 | $2.74 |
| Oct 16, 2025 | $2.68 |
| Oct 17, 2025 | $2.51 |
| Oct 20, 2025 | $2.69 |
| Oct 21, 2025 | $2.64 |
| Oct 22, 2025 | $2.50 |
| Oct 23, 2025 | $2.57 |
| Oct 24, 2025 | $2.63 |
| Oct 27, 2025 | $2.58 |
| Oct 28, 2025 | $2.50 |
| Oct 29, 2025 | $2.45 |
| Oct 31, 2025 | $2.41 |
| Nov 3, 2025 | $2.42 |
| Nov 4, 2025 | $2.56 |
| Nov 5, 2025 | $2.42 |
| Nov 6, 2025 | $2.66 |
| Nov 7, 2025 | $2.80 |
| Nov 10, 2025 | $2.26 |
| Nov 11, 2025 | $2.19 |
| Nov 12, 2025 | $2.19 |
| Nov 13, 2025 | $2.16 |
| Nov 14, 2025 | $2.14 |
| Nov 17, 2025 | $1.97 |
| Nov 18, 2025 | $1.92 |
| Nov 19, 2025 | $1.83 |
| Nov 20, 2025 | $1.68 |
| Nov 21, 2025 | $1.67 |
| Nov 24, 2025 | $1.66 |
| Nov 25, 2025 | $1.76 |
| Nov 26, 2025 | $1.86 |
| Nov 28, 2025 | $1.84 |
| Dec 1, 2025 | $1.78 |
| Dec 2, 2025 | $1.73 |
| Dec 4, 2025 | $2.00 |
| Dec 5, 2025 | $1.96 |
| Dec 8, 2025 | $1.82 |
| Dec 9, 2025 | $1.85 |
| Dec 10, 2025 | $1.95 |
| Dec 11, 2025 | $1.96 |
| Dec 12, 2025 | $1.89 |
| Dec 15, 2025 | $1.88 |
| Dec 16, 2025 | $1.84 |
| Dec 17, 2025 | $1.77 |
| Dec 18, 2025 | $1.73 |
| Dec 19, 2025 | $1.81 |
| Dec 22, 2025 | $1.81 |
| Dec 23, 2025 | $1.75 |
| Dec 24, 2025 | $1.74 |
| Dec 26, 2025 | $1.78 |
| Dec 29, 2025 | $1.82 |
| Dec 30, 2025 | $1.80 |
| Dec 31, 2025 | $1.75 |
| Jan 2, 2026 | $1.79 |
| Jan 5, 2026 | $1.78 |
| Jan 7, 2026 | $1.72 |
| Jan 8, 2026 | $1.73 |
| Jan 9, 2026 | $1.73 |
| Jan 12, 2026 | $1.68 |
| Jan 13, 2026 | $1.67 |
| Jan 14, 2026 | $1.77 |
| Jan 15, 2026 | $1.78 |
| Jan 16, 2026 | $1.75 |
| Jan 20, 2026 | $1.63 |
| Jan 21, 2026 | $1.65 |
| Jan 22, 2026 | $1.66 |
| Jan 23, 2026 | $1.60 |
| Jan 26, 2026 | $1.63 |
| Jan 27, 2026 | $1.61 |
| Jan 28, 2026 | $1.57 |
| Jan 29, 2026 | $1.60 |
| Jan 30, 2026 | $1.66 |
| Feb 2, 2026 | $1.57 |
| Feb 3, 2026 | $1.56 |
| Feb 4, 2026 | $1.55 |
| Feb 5, 2026 | $1.53 |
| Feb 6, 2026 | $1.50 |
| Feb 10, 2026 | $1.56 |
| Feb 11, 2026 | $1.57 |
| Feb 12, 2026 | $1.49 |
| Feb 13, 2026 | $1.52 |
| Feb 17, 2026 | $1.44 |
| Feb 18, 2026 | $1.47 |
| Feb 19, 2026 | $1.38 |
| Feb 20, 2026 | $1.60 |
| Feb 23, 2026 | $1.51 |
| Feb 24, 2026 | $1.51 |
| Feb 25, 2026 | $1.48 |
| Feb 26, 2026 | $1.54 |
| Feb 27, 2026 | $1.55 |
| Mar 2, 2026 | $1.53 |
| Mar 3, 2026 | $1.52 |
| Mar 4, 2026 | $1.65 |
| Mar 5, 2026 | $1.46 |
| Mar 6, 2026 | $1.35 |
| Mar 9, 2026 | $1.31 |
| Mar 10, 2026 | $1.34 |
| Mar 11, 2026 | $1.31 |
| Mar 12, 2026 | $1.32 |
| Mar 16, 2026 | $1.28 |
| Mar 17, 2026 | $1.29 |
| Mar 18, 2026 | $1.31 |
| Mar 19, 2026 | $1.34 |
| Mar 20, 2026 | $1.29 |
| Mar 23, 2026 | $1.30 |
| Mar 24, 2026 | $1.32 |
| Mar 25, 2026 | $1.30 |
| Mar 26, 2026 | $1.38 |
| Mar 27, 2026 | $1.32 |
| Mar 30, 2026 | $1.21 |
| Mar 31, 2026 | $1.21 |
| Apr 1, 2026 | $1.32 |
| Apr 2, 2026 | $1.29 |
| Apr 6, 2026 | $1.33 |
| Apr 7, 2026 | $1.34 |
| Apr 8, 2026 | $1.34 |
| Apr 9, 2026 | $1.32 |
| Apr 10, 2026 | $1.31 |
| Apr 13, 2026 | $1.27 |
| Apr 14, 2026 | $1.29 |
| Apr 16, 2026 | $1.35 |
| Apr 17, 2026 | $1.39 |
| Apr 20, 2026 | $1.37 |
| Apr 21, 2026 | $1.42 |
| Apr 22, 2026 | $1.42 |
| Apr 23, 2026 | $1.44 |
| Apr 24, 2026 | $1.38 |
| Apr 27, 2026 | $1.42 |
| Apr 28, 2026 | $1.41 |
| Apr 29, 2026 | $1.39 |
| Apr 30, 2026 | $1.42 |
| May 1, 2026 | $1.47 |
| May 4, 2026 | $1.48 |
| May 5, 2026 | $1.50 |
| May 6, 2026 | $1.47 |
| May 7, 2026 | $1.41 |
| May 8, 2026 | $1.41 |
| May 11, 2026 | $1.39 |
| May 12, 2026 | $1.37 |
| May 13, 2026 | $1.34 |
| May 14, 2026 | $1.26 |
| May 15, 2026 | $1.29 |
| May 19, 2026 | $1.16 |
| May 20, 2026 | $1.24 |
| May 21, 2026 | $1.23 |
| May 22, 2026 | $1.24 |
| May 26, 2026 | $1.25 |
| May 27, 2026 | $1.28 |
| May 28, 2026 | $1.26 |
| May 29, 2026 | $1.27 |
| Jun 1, 2026 | $1.25 |
| Jun 2, 2026 | $1.25 |
| Jun 3, 2026 | $1.21 |
| Jun 4, 2026 | $1.22 |
| Jun 5, 2026 | $1.20 |
| Jun 8, 2026 | $1.23 |
| Jun 9, 2026 | $1.24 |
| Jun 10, 2026 | $1.26 |
| Jun 11, 2026 | $1.22 |
| Jun 12, 2026 | $1.15 |
| Jun 15, 2026 | $1.13 |
| Jun 16, 2026 | $1.13 |
| Jun 17, 2026 | $1.12 |
| Jun 18, 2026 | $1.06 |
| Jun 23, 2026 | $1.05 |
| Jun 24, 2026 | $1.16 |
| Jun 25, 2026 | $1.10 |
| Jun 26, 2026 | $1.03 |
| Jun 29, 2026 | $1.11 |
| Jun 30, 2026 | $1.14 |
| Jul 1, 2026 | $1.14 |
| Jul 2, 2026 | $1.15 |
| Jul 6, 2026 | $1.13 |
| Jul 7, 2026 | $1.12 |
| Jul 8, 2026 | $1.12 |
| Jul 9, 2026 | $1.15 |
| Jul 10, 2026 | $1.17 |
| Jul 13, 2026 | $1.20 |
| Jul 14, 2026 | $1.21 |
| Jul 15, 2026 | $1.17 |
| Jul 16, 2026 | $1.19 |
| Jul 17, 2026 | $1.17 |
| Jul 20, 2026 | $1.16 |
| Jul 21, 2026 | $1.21 |
| Jul 22, 2026 | $1.19 |
| Jul 23, 2026 | $1.13 |
| Jul 27, 2026 | $1.11 |
| Jul 28, 2026 | $1.14 |
| Jul 29, 2026 | $1.11 |
| Jul 30, 2026 | $1.11 |
| Jul 31, 2026 | $1.06 |
| Aug 3, 2026 | $1.06 |
| Aug 4, 2026 | $1.05 |
| Aug 5, 2026 | $1.04 |
| Aug 6, 2026 | $1.21 |
| Aug 7, 2026 | $1.28 |
| Aug 10, 2026 | $1.29 |
- Period change
- -26.15%
- Period low
- $1.03
- Period high
- $2.92
- Observations
- 251
- Updated
- Aug 10, 2026, 6:27 PM
About Brilliant Earth Group, Inc. Class A Common Stock
Brilliant Earth Group Inc is an digitally native omnichannel jewelry company selling The company's products include rings, necklaces, earrings, and bracelets. Its collection of premium-quality diamond engagement and wedding rings, gemstone rings, and fine jewelry is conceptualized by in-house design studio. The company operates in one operating and reporting segment, the retail sale of diamonds, gemstones and jewelry.
Company websiteClassifications
- Ecommerce
- Consumer discretionary goods · Discretionaries
- Luxury goods · Luxury
- Retail stores · Retail
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $17,071,826.10
- Employees
- 785