Brilliant Earth Group, Inc. (BRLT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.4%
- 3M
- +19.8%
- YTD
- -19.0%
- 1Y
- -45.5%
- 3Y
- -21.2%
- 5Y
- -36.8%
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
- -11.7%
BRLT Stock Price Trajectory (2021–2026)
As of November 8, 2026, Brilliant Earth Group, Inc. (BRLT) trades at $1.45, representing a -45.5% return over the past year. The stock has delivered a -88.2% total return over five years (-36.8% 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 -92.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SIG (+17.5% 1Y), CPRI (-4.5% 1Y), and LOVE (+20.5% 1Y), BRLT has underperformed the peer group average. Compare BRLT vs SIG →
BRLT Historical Price Data · from 2021
Rows 1–50 of 1,287| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.46 | 1.49 | 1.42 | 1.45 | 43K | -1.36% |
| 2026-11-05 | 1.60 | 1.63 | 1.43 | 1.47 | 75K | -3.92% |
| 2026-11-04 | 1.50 | 1.58 | 1.46 | 1.53 | 37K | +2.00% |
| 2026-11-03 | 1.52 | 1.54 | 1.49 | 1.50 | 16K | 0.00% |
| 2026-11-02 | 1.59 | 1.59 | 1.47 | 1.50 | 63K | -4.46% |
| 2026-10-30 | 1.58 | 1.60 | 1.52 | 1.57 | 59K | -1.26% |
| 2026-10-29 | 1.57 | 1.60 | 1.52 | 1.59 | 16K | +2.58% |
| 2026-10-28 | 1.51 | 1.56 | 1.45 | 1.55 | 107K | +2.65% |
| 2026-10-27 | 1.43 | 1.52 | 1.43 | 1.51 | 17K | +1.34% |
| 2026-10-26 | 1.51 | 1.52 | 1.42 | 1.49 | 204K | -1.32% |
| 2026-10-23 | 1.53 | 1.53 | 1.49 | 1.51 | 26K | -1.31% |
| 2026-10-22 | 1.53 | 1.55 | 1.51 | 1.53 | 29K | 0.00% |
| 2026-10-21 | 1.51 | 1.60 | 1.49 | 1.53 | 46K | +0.66% |
| 2026-10-20 | 1.47 | 1.54 | 1.42 | 1.52 | 46K | +2.70% |
| 2026-10-19 | 1.46 | 1.50 | 1.45 | 1.48 | 19K | +0.68% |
| 2026-10-16 | 1.44 | 1.49 | 1.38 | 1.47 | 44K | +1.38% |
| 2026-10-15 | 1.41 | 1.46 | 1.39 | 1.45 | 42K | +0.69% |
| 2026-10-14 | 1.43 | 1.45 | 1.36 | 1.44 | 65K | -1.37% |
| 2026-10-13 | 1.58 | 1.58 | 1.44 | 1.46 | 57K | -4.58% |
| 2026-10-12 | 1.59 | 1.64 | 1.51 | 1.53 | 103K | -3.16% |
| 2026-10-09 | 1.47 | 1.62 | 1.47 | 1.58 | 112K | +8.22% |
| 2026-10-08 | 1.40 | 1.47 | 1.35 | 1.46 | 97K | +3.55% |
| 2026-10-07 | 1.41 | 1.48 | 1.36 | 1.41 | 79K | -1.40% |
| 2026-10-06 | 1.39 | 1.43 | 1.33 | 1.43 | 57K | +2.14% |
| 2026-10-05 | 1.40 | 1.43 | 1.38 | 1.40 | 67K | +0.72% |
| 2026-10-02 | 1.42 | 1.42 | 1.38 | 1.39 | 32K | 0.00% |
| 2026-10-01 | 1.34 | 1.45 | 1.34 | 1.39 | 83K | +4.51% |
| 2026-09-30 | 1.33 | 1.40 | 1.33 | 1.33 | 43K | 0.00% |
| 2026-09-29 | 1.34 | 1.38 | 1.32 | 1.33 | 17K | -2.92% |
| 2026-09-28 | 1.36 | 1.42 | 1.34 | 1.37 | 61K | 0.00% |
| 2026-09-25 | 1.40 | 1.42 | 1.35 | 1.37 | 31K | -2.14% |
| 2026-09-24 | 1.41 | 1.42 | 1.38 | 1.40 | 32K | -2.10% |
| 2026-09-23 | 1.40 | 1.45 | 1.36 | 1.43 | 53K | +1.42% |
| 2026-09-22 | 1.40 | 1.44 | 1.39 | 1.41 | 14K | +0.71% |
| 2026-09-21 | 1.38 | 1.44 | 1.36 | 1.40 | 35K | 0.00% |
| 2026-09-18 | 1.41 | 1.43 | 1.37 | 1.40 | 32K | -2.10% |
| 2026-09-17 | 1.42 | 1.45 | 1.41 | 1.43 | 22K | +3.62% |
| 2026-09-16 | 1.38 | 1.42 | 1.38 | 1.38 | 30K | -0.72% |
| 2026-09-15 | 1.40 | 1.42 | 1.35 | 1.39 | 18K | -1.42% |
| 2026-09-14 | 1.42 | 1.43 | 1.31 | 1.41 | 104K | -0.70% |
| 2026-09-11 | 1.50 | 1.50 | 1.42 | 1.42 | 63K | -5.33% |
| 2026-09-10 | 1.42 | 1.50 | 1.42 | 1.50 | 81K | +3.45% |
| 2026-09-09 | 1.36 | 1.45 | 1.35 | 1.45 | 212K | +7.41% |
| 2026-09-08 | 1.37 | 1.44 | 1.29 | 1.35 | 433K | -0.74% |
| 2026-09-04 | 1.32 | 1.36 | 1.28 | 1.36 | 83K | +3.03% |
| 2026-09-03 | 1.30 | 1.35 | 1.30 | 1.32 | 46K | +0.76% |
| 2026-09-02 | 1.33 | 1.36 | 1.28 | 1.31 | 103K | -2.24% |
| 2026-09-01 | 1.40 | 1.44 | 1.33 | 1.34 | 39K | -4.96% |
| 2026-08-31 | 1.36 | 1.44 | 1.33 | 1.41 | 152K | +6.02% |
| 2026-08-28 | 1.31 | 1.33 | 1.26 | 1.33 | 38K | +1.53% |
BRLT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -45.5% over the past year, below its 5-year annualized CAGR of -36.8%. The stock trades above 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 $2.90. Current 1-year return of -45.5% 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.