NASDAQ · BRLT

Brilliant Earth Group, Inc.

Consumer Cyclical · Luxury Goods

$1.46

Up+$0.05 (+3.55%)

Updated Oct 9, 2026, 3:00 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BRLT

BRLT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

BRLT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$1.40	$1.47	$1.35	$1.46	97.42K
Oct 7, 2026	$1.41	$1.48	$1.36	$1.41	79.3K
Oct 6, 2026	$1.39	$1.43	$1.33	$1.43	56.57K
Oct 5, 2026	$1.40	$1.43	$1.3755	$1.40	67.1K
Oct 2, 2026	$1.42	$1.42	$1.38	$1.39	32.43K
Oct 1, 2026	$1.34	$1.449	$1.34	$1.39	83.05K
Sep 30, 2026	$1.33	$1.4008	$1.33	$1.33	43.36K
Sep 29, 2026	$1.34	$1.38	$1.32	$1.33	17.01K
Sep 28, 2026	$1.36	$1.4183	$1.34	$1.37	61.37K
Sep 25, 2026	$1.40	$1.423	$1.35	$1.37	30.97K
Sep 24, 2026	$1.41	$1.4237	$1.375	$1.40	32.14K
Sep 23, 2026	$1.40	$1.45	$1.36	$1.43	52.6K
Sep 22, 2026	$1.40	$1.4395	$1.3909	$1.41	13.46K
Sep 21, 2026	$1.38	$1.4438	$1.36	$1.40	35.3K
Sep 18, 2026	$1.41	$1.4299	$1.37	$1.40	31.66K
Sep 17, 2026	$1.42	$1.45	$1.4061	$1.43	22.02K
Sep 16, 2026	$1.38	$1.42	$1.38	$1.38	30.43K
Sep 15, 2026	$1.40	$1.4178	$1.35	$1.39	18.45K
Sep 14, 2026	$1.42	$1.43	$1.31	$1.41	104.14K
Sep 11, 2026	$1.50	$1.50	$1.4192	$1.42	63.14K
Sep 10, 2026	$1.42	$1.50	$1.4166	$1.50	81.13K