Brilliant Earth Group, Inc. (BRLT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -9.8%
- 3M
- -14.6%
- YTD
- -38.0%
- 1Y
- -28.8%
- 3Y
- -34.2%
- 5Y
- -42.1%
Loading 10-year price history...
BRLT Historical Performance
BRLT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +5.5%
- 2022 annual price return
- -76.4%
- 2023 annual price return
- -8.1%
- 2024 annual price return
- -42.5%
- 2025 annual price return
- -18.6%
- 2026 annual price return
- -13.4%
BRLT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Brilliant Earth Group, Inc. (BRLT) trades at $1.11, representing a -28.8% return over the past year. The stock has delivered a -92.1% total return over five years (-42.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.39 on November 15, 2021. From this peak, BRLT has corrected -94.6%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SIG (+2.2% 1Y), CPRI (+4.9% 1Y), and LOVE (-0.8% 1Y), BRLT has underperformed the peer group average. Compare BRLT vs SIG →
BRLT Historical Price Data · from 2021
Rows 1–50 of 1,201| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.12 | 1.15 | 1.11 | 1.11 | 28K | -1.77% |
| 2026-07-06 | 1.14 | 1.14 | 1.11 | 1.13 | 18K | -0.88% |
| 2026-07-02 | 1.11 | 1.16 | 1.11 | 1.14 | 35K | 0.00% |
| 2026-07-01 | 1.06 | 1.15 | 1.01 | 1.14 | 168K | +0.88% |
| 2026-06-30 | 1.13 | 1.15 | 1.12 | 1.13 | 30K | +1.80% |
| 2026-06-29 | 1.03 | 1.14 | 1.03 | 1.11 | 60K | +7.77% |
| 2026-06-26 | 1.10 | 1.15 | 1.00 | 1.03 | 0 | -6.36% |
| 2026-06-25 | 1.16 | 1.25 | 1.09 | 1.10 | 31K | -5.17% |
| 2026-06-24 | 1.06 | 1.22 | 1.05 | 1.16 | 325K | +10.48% |
| 2026-06-23 | 1.04 | 1.05 | 1.04 | 1.05 | 43K | 0.00% |
| 2026-06-22 | 1.05 | 1.07 | 1.01 | 1.05 | 179K | 0.00% |
| 2026-06-18 | 1.12 | 1.13 | 1.04 | 1.05 | 217K | -6.25% |
| 2026-06-17 | 1.12 | 1.14 | 1.11 | 1.12 | 15K | 0.00% |
| 2026-06-16 | 1.14 | 1.16 | 1.12 | 1.12 | 40K | -0.88% |
| 2026-06-15 | 1.15 | 1.19 | 1.12 | 1.13 | 58K | -1.74% |
| 2026-06-12 | 1.22 | 1.24 | 1.14 | 1.15 | 118K | -5.74% |
| 2026-06-11 | 1.25 | 1.26 | 1.21 | 1.22 | 30K | -2.40% |
| 2026-06-10 | 1.23 | 1.27 | 1.21 | 1.25 | 13K | +1.63% |
| 2026-06-09 | 1.22 | 1.28 | 1.21 | 1.23 | 30K | 0.00% |
| 2026-06-08 | 1.26 | 1.26 | 1.18 | 1.23 | 59K | +3.36% |
| 2026-06-05 | 1.22 | 1.22 | 1.17 | 1.19 | 42K | -2.46% |
| 2026-06-04 | 1.23 | 1.23 | 1.20 | 1.22 | 22K | +1.67% |
| 2026-06-03 | 1.23 | 1.24 | 1.20 | 1.20 | 17K | -3.23% |
| 2026-06-02 | 1.25 | 1.26 | 1.24 | 1.24 | 26K | -0.80% |
| 2026-06-01 | 1.28 | 1.30 | 1.24 | 1.25 | 23K | -1.57% |
| 2026-05-29 | 1.26 | 1.28 | 1.25 | 1.27 | 21K | +1.60% |
| 2026-05-28 | 1.25 | 1.29 | 1.24 | 1.25 | 45K | -1.57% |
| 2026-05-27 | 1.24 | 1.30 | 1.24 | 1.27 | 106K | +1.60% |
| 2026-05-26 | 1.25 | 1.36 | 1.22 | 1.25 | 205K | +2.46% |
| 2026-05-22 | 1.20 | 1.24 | 1.18 | 1.22 | 0 | +1.67% |
| 2026-05-21 | 1.23 | 1.24 | 1.18 | 1.20 | 130K | -2.44% |
| 2026-05-20 | 1.22 | 1.23 | 1.17 | 1.23 | 51K | +0.82% |
| 2026-05-19 | 1.12 | 1.22 | 1.11 | 1.22 | 118K | +7.02% |
| 2026-05-18 | 1.21 | 1.29 | 1.11 | 1.14 | 418K | -5.79% |
| 2026-05-15 | 1.26 | 1.28 | 1.21 | 1.21 | 40K | -3.97% |
| 2026-05-14 | 1.23 | 1.29 | 1.23 | 1.26 | 40K | +2.44% |
| 2026-05-13 | 1.34 | 1.40 | 1.23 | 1.23 | 145K | -9.56% |
| 2026-05-12 | 1.37 | 1.38 | 1.36 | 1.36 | 49K | -1.81% |
| 2026-05-11 | 1.43 | 1.43 | 1.36 | 1.39 | 46K | -3.15% |
| 2026-05-08 | 1.40 | 1.43 | 1.38 | 1.43 | 43K | +1.42% |
| 2026-05-07 | 1.39 | 1.48 | 1.39 | 1.41 | 38K | 0.00% |
| 2026-05-06 | 1.43 | 1.48 | 1.41 | 1.41 | 43K | -2.08% |
| 2026-05-05 | 1.48 | 1.50 | 1.41 | 1.44 | 31K | -2.70% |
| 2026-05-04 | 1.52 | 1.58 | 1.47 | 1.48 | 124K | -4.52% |
| 2026-05-01 | 1.49 | 1.57 | 1.40 | 1.55 | 30K | +4.03% |
| 2026-04-30 | 1.43 | 1.50 | 1.39 | 1.49 | 39K | +6.43% |
| 2026-04-29 | 1.41 | 1.44 | 1.38 | 1.40 | 26K | 0.00% |
| 2026-04-28 | 1.42 | 1.43 | 1.39 | 1.40 | 21K | -1.41% |
| 2026-04-27 | 1.44 | 1.48 | 1.41 | 1.42 | 51K | -0.70% |
| 2026-04-24 | 1.44 | 1.44 | 1.42 | 1.43 | 7K | +1.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRLT — Frequently Asked Questions
Quick answers to the most common questions about buying BRLT stock.
How has BRLT stock performed recently?
BRLT declined -28.8% over the past year, below its 5-year annualized CAGR of -42.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRLT's all-time high price?
Brilliant Earth Group, Inc. reached $20.39 on 2021-11-15. The 52-week high is $3.10. Current 1-year return of -28.8% places the stock further from historical peaks.
Where can I download BRLT historical price data?
This page provides BRLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.