Brilliant Earth Group, Inc. (BRLT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BRLT Historical Performance
Short-Term Returns
BRLT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Brilliant Earth Group, Inc. (BRLT) trades at $1.41, representing a -9.6% return over the past year. The stock has delivered a -90.3% total return over five years (-39.3% 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 -93.1%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SIG (+40.8% 1Y), CPRI (+18.4% 1Y), and LOVE (-23.5% 1Y), BRLT has underperformed the peer group average. Compare BRLT vs SIG →
BRLT Historical Price Data (2025–2026)
Showing 30 of 1,161 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.42 | 1.42 | 1.35 | 1.41 | 81K | +2.17% |
| 2026-04-22 | 1.43 | 1.44 | 1.37 | 1.38 | 39K | 0.00% |
| 2026-04-21 | 1.37 | 1.44 | 1.37 | 1.38 | 20K | +0.73% |
| 2026-04-20 | 1.38 | 1.43 | 1.37 | 1.37 | 32K | -1.44% |
| 2026-04-17 | 1.43 | 1.43 | 1.38 | 1.39 | 82K | 0.00% |
| 2026-04-16 | 1.37 | 1.40 | 1.34 | 1.39 | 39K | +2.21% |
| 2026-04-15 | 1.31 | 1.37 | 1.29 | 1.36 | 42K | +6.25% |
| 2026-04-14 | 1.28 | 1.32 | 1.26 | 1.28 | 12K | +0.79% |
| 2026-04-13 | 1.30 | 1.32 | 1.26 | 1.27 | 31K | -2.31% |
| 2026-04-10 | 1.34 | 1.34 | 1.29 | 1.30 | 26K | 0.00% |
| 2026-04-09 | 1.28 | 1.33 | 1.28 | 1.30 | 32K | +2.36% |
| 2026-04-08 | 1.34 | 1.34 | 1.27 | 1.27 | 17K | -2.31% |
| 2026-04-07 | 1.33 | 1.36 | 1.29 | 1.30 | 25K | -2.26% |
| 2026-04-06 | 1.33 | 1.37 | 1.29 | 1.33 | 13K | +2.31% |
| 2026-04-02 | 1.30 | 1.35 | 1.28 | 1.30 | 36K | -1.52% |
| 2026-04-01 | 1.28 | 1.37 | 1.27 | 1.32 | 41K | -0.75% |
| 2026-03-31 | 1.22 | 1.33 | 1.21 | 1.33 | 75K | +9.92% |
| 2026-03-30 | 1.28 | 1.36 | 1.21 | 1.21 | 94K | -5.47% |
| 2026-03-27 | 1.29 | 1.35 | 1.26 | 1.28 | 51K | -1.54% |
| 2026-03-26 | 1.30 | 1.35 | 1.27 | 1.30 | 22K | 0.00% |
See BRLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRLT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBRLT — Frequently Asked Questions
Quick answers to the most common questions about buying BRLT stock.
How has BRLT stock performed recently?
BRLT declined -9.6% over the past year, below its 5-year annualized CAGR of -39.3%. 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 -9.6% 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.