DBMM | Digital Brand Mr | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Digital Brand Mr (DBMM)

OTC

$0.0009+$0.0001 (+17.65%)

Price as of Oct 02, 2026

$778,696.00
Market Cap
-32.58%
1-Year Change
Advertising Agencies
Industry

1 Month
-2.17%

Low Price$0.0008

High Price$0.001
3 Months
+12.50%

Low Price$0.0006

High Price$0.001
1 Year
-32.58%

Low Price$0.0006

High Price$0.001

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.0009	0.0009	0.0009	0.0009	+17.65%	90,051
10/01/2026	0.0008	0.0008	0.0007	0.0008	-6.71%	190,000
09/30/2026	0.0007	0.0008	0.0007	0.0008	-8.89%	243,025
09/29/2026	0.0008	0.0009	0.0007	0.0009	0.00%	218,436
09/28/2026	0.0007	0.0009	0.0007	0.0009	-10.00%	280,714
09/25/2026	0.0008	0.001	0.0008	0.001	+11.11%	2,911,999
09/24/2026	0.0010	0.0010	0.0009	0.0009	-10.00%	3,992,118
09/23/2026	0.0009	0.001	0.0009	0.001	+11.11%	1,709,109
09/22/2026	0.0009	0.0009	0.0009	0.0009	+4.65%	153,000
09/18/2026	0.0008	0.0009	0.0008	0.0009	-0.58%	3,572,553
09/17/2026	0.0009	0.0009	0.0008	0.0009	-13.50%	592,000
09/16/2026	0.0009	0.001	0.0009	0.001	+25.00%	1,546,675
09/15/2026	0.0009	0.0009	0.0008	0.0008	-5.88%	953,001
09/14/2026	0.0009	0.0009	0.0009	0.0009	-5.56%	40,000
09/11/2026	0.0009	0.0009	0.0008	0.0009	0.00%	252,025
09/10/2026	0.0008	0.0009	0.0008	0.0009	0.00%	280,000
09/09/2026	0.0009	0.0009	0.0009	0.0009	0.00%	180,800
09/08/2026	0.001	0.001	0.0008	0.0009	-10.00%	2,520,000
09/04/2026	0.001	0.001	0.001	0.001	0.00%	100,000
09/03/2026	0.001	0.001	0.001	0.001	+8.70%	50,000
09/02/2026	0.0009	0.001	0.0009	0.0009	-8.00%	127,000
09/01/2026	0.0009	0.001	0.0009	0.001	0.00%	297,000
08/31/2026	0.001	0.001	0.0008	0.001	-9.09%	1,957,634
08/28/2026	0.001	0.001	0.0009	0.001	0.00%	1,588,865
08/27/2026	0.001	0.001	0.0010	0.001	+10.00%	1,880,000
08/26/2026	0.001	0.001	0.0009	0.001	-4.76%	1,746,746
08/25/2026	0.0009	0.001	0.0009	0.001	+0.96%	330,132
08/24/2026	0.001	0.001	0.0009	0.001	+4.00%	1,545,170
08/21/2026	0.0009	0.001	0.0009	0.001	0.00%	181,470
08/20/2026	0.0009	0.001	0.0008	0.001	0.00%	580,335
08/19/2026	0.0008	0.001	0.0008	0.001	+11.11%	221,175
08/18/2026	0.001	0.001	0.0009	0.0009	0.00%	223,192
08/17/2026	0.0007	0.001	0.0007	0.0009	+28.57%	5,888,325
08/14/2026	0.0008	0.0008	0.0006	0.0007	-12.50%	1,470,092
08/13/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	4,545,047
08/12/2026	0.0007	0.0007	0.0006	0.0007	+16.67%	187,796
08/11/2026	0.0007	0.0007	0.0006	0.0006	-14.29%	140,966
08/07/2026	0.0007	0.0007	0.0007	0.0007	0.00%	524,500
08/06/2026	0.0006	0.0007	0.0006	0.0007	0.00%	710,714
08/05/2026	0.0007	0.0007	0.0007	0.0007	0.00%	200,000
08/03/2026	0.0007	0.0007	0.0006	0.0007	+8.53%	209,350
07/31/2026	0.0006	0.0006	0.0006	0.0006	-7.86%	830,001
07/30/2026	0.0007	0.0007	0.0006	0.0007	0.00%	450,000
07/29/2026	0.0007	0.0007	0.0007	0.0007	0.00%	23,000
07/28/2026	0.0006	0.0007	0.0006	0.0007	0.00%	1,300,650
07/27/2026	0.0007	0.0007	0.0007	0.0007	0.00%	125,900
07/24/2026	0.0008	0.0008	0.0006	0.0007	0.00%	1,061,343
07/23/2026	0.0007	0.0007	0.0006	0.0007	-6.67%	917,200
07/22/2026	0.0008	0.0008	0.0007	0.0008	-6.25%	190,000
07/21/2026	0.0006	0.0008	0.0006	0.0008	0.00%	15,385,083
07/20/2026	0.0008	0.0008	0.0006	0.0008	+12.68%	210,400
07/17/2026	0.0007	0.0007	0.0007	0.0007	+1.43%	775,000
07/16/2026	0.0007	0.0007	0.0007	0.0007	0.00%	360,000
07/15/2026	0.0007	0.0007	0.0006	0.0007	0.00%	821,799
07/14/2026	0.0007	0.0007	0.0007	0.0007	0.00%	384,000
07/13/2026	0.0006	0.0008	0.0006	0.0007	-12.50%	715,500
07/10/2026	0.0007	0.0008	0.0007	0.0008	+6.67%	740,000
07/09/2026	0.0008	0.0008	0.0008	0.0008	+5.63%	25,000
07/08/2026	0.001	0.001	0.0006	0.0007	+1.43%	309,000
07/07/2026	0.0008	0.0008	0.0007	0.0007	-12.50%	225,000
07/02/2026	0.0008	0.0008	0.0007	0.0008	0.00%	520,500
06/29/2026	0.0007	0.0008	0.0007	0.0008	0.00%	1,101
06/26/2026	0.0008	0.0008	0.0008	0.0008	+14.29%	10,000
06/25/2026	0.0007	0.0008	0.0007	0.0007	-12.50%	713,771
06/24/2026	0.0007	0.0008	0.0007	0.0008	+19.40%	552,589
06/23/2026	0.0006	0.0007	0.0006	0.0007	-4.29%	418,974
06/22/2026	0.0007	0.0007	0.0007	0.0007	-6.04%	160,000
06/18/2026	0.0007	0.0007	0.0007	0.0007	-6.87%	35,550
06/17/2026	0.0008	0.0008	0.0008	0.0008	0.00%	12,000
06/16/2026	0.0007	0.0008	0.0007	0.0008	0.00%	1,483,000
06/15/2026	0.0008	0.0008	0.0007	0.0008	+6.67%	1,200,460
06/12/2026	0.0008	0.0008	0.0007	0.0008	-6.25%	234,920
06/11/2026	0.0007	0.0008	0.0007	0.0008	+6.67%	134,600
06/10/2026	0.0007	0.0008	0.0007	0.0008	+8.70%	774,014
06/09/2026	0.0007	0.0008	0.0006	0.0007	-13.75%	2,379,325
06/08/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	268,750
06/05/2026	0.0006	0.0007	0.0006	0.0007	-6.67%	2,900,000
06/04/2026	0.0006	0.0008	0.0006	0.0008	+0.67%	300,000
06/03/2026	0.0007	0.0008	0.0007	0.0007	-6.87%	2,687,500
06/02/2026	0.0008	0.0008	0.0008	0.0008	0.00%	100
06/01/2026	0.0009	0.0009	0.0007	0.0008	0.00%	2,250,000
05/29/2026	0.0009	0.0009	0.0008	0.0008	-11.11%	612,020
05/28/2026	0.0007	0.0009	0.0007	0.0009	0.00%	200,100
05/27/2026	0.0009	0.0009	0.0007	0.0009	-18.18%	2,014,500
05/26/2026	0.001	0.001	0.0008	0.001	0.00%	449,440
05/22/2026	0.0009	0.001	0.0007	0.001	+17.02%	951,101
05/21/2026	0.0009	0.0009	0.0009	0.0009	-6.00%	725,002
05/20/2026	0.0010	0.001	0.0009	0.001	-9.09%	719,400
05/19/2026	0.001	0.001	0.0009	0.001	+10.00%	110,138
05/18/2026	0.001	0.001	0.001	0.001	-16.67%	1,200,500
05/15/2026	0.001	0.001	0.001	0.001	+10.60%	269,998
05/14/2026	0.001	0.001	0.001	0.001	-5.65%	650,001
05/13/2026	0.001	0.001	0.001	0.001	+7.38%	427,167
05/12/2026	0.001	0.001	0.001	0.001	-2.64%	650,000
05/11/2026	0.0007	0.001	0.0007	0.001	+57.14%	29,118,580
05/08/2026	0.0007	0.0007	0.0006	0.0007	-6.67%	1,916,799
05/07/2026	0.0008	0.0008	0.0006	0.0008	0.00%	1,200,003
05/01/2026	0.0007	0.0008	0.0007	0.0008	-6.25%	1,013,000
04/30/2026	0.0008	0.0008	0.0008	0.0008	+5.96%	175,000
04/29/2026	0.0008	0.0008	0.0007	0.0008	+7.86%	3,554,817