Fresh Vine Wine Inc. (VINE)
0.57
0.06 (11.09%)
At close: Mar 21, 2025, 3:59 PM
VINE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.56 | 0.59 | 0.51 | 0.58 | -0.03 | -4.92% | 302,468 |
| Mar 24, 2025 | 0.54 | 0.61 | 0.53 | 0.61 | 0.04 | 7.02% | 312,194 |
| Mar 21, 2025 | 0.52 | 0.58 | 0.52 | 0.57 | 0.06 | 11.76% | 389,963 |
| Mar 20, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 133,633 |
| Mar 19, 2025 | 0.51 | 0.53 | 0.48 | 0.51 | 0.00 | 0.00% | 221,146 |
| Mar 18, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.01 | 2.00% | 176,545 |
| Mar 17, 2025 | 0.57 | 0.57 | 0.49 | 0.50 | -0.01 | -1.96% | 183,460 |
| Mar 14, 2025 | 0.58 | 0.58 | 0.48 | 0.51 | -0.04 | -7.27% | 238,345 |
| Mar 13, 2025 | 0.65 | 0.65 | 0.50 | 0.55 | -0.03 | -5.17% | 1,871,800 |
| Mar 12, 2025 | 0.57 | 0.65 | 0.57 | 0.58 | -0.01 | -1.69% | 803,700 |
| Mar 11, 2025 | 0.53 | 0.64 | 0.50 | 0.59 | 0.09 | 18.00% | 555,100 |
| Mar 10, 2025 | 0.51 | 0.54 | 0.45 | 0.50 | -0.03 | -5.66% | 366,000 |
| Mar 7, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.04 | 8.16% | 218,623 |
| Mar 6, 2025 | 0.49 | 0.54 | 0.49 | 0.49 | -0.02 | -3.92% | 104,400 |
| Mar 5, 2025 | 0.49 | 0.56 | 0.49 | 0.51 | 0.01 | 2.00% | 46,041 |
| Mar 4, 2025 | 0.50 | 0.55 | 0.44 | 0.50 | 0.00 | 0.00% | 159,838 |
| Mar 3, 2025 | 0.53 | 0.55 | 0.49 | 0.50 | -0.05 | -9.09% | 93,700 |
| Feb 28, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.02 | 3.77% | 109,700 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.02 | 3.92% | 64,257 |
| Feb 26, 2025 | 0.51 | 0.54 | 0.49 | 0.51 | 0.00 | 0.00% | 91,329 |
| Feb 25, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | -0.03 | -5.56% | 52,000 |
| Feb 24, 2025 | 0.55 | 0.58 | 0.51 | 0.54 | -0.02 | -3.57% | 83,100 |
| Feb 21, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.02 | 3.70% | 168,628 |
| Feb 20, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57% | 109,049 |
| Feb 19, 2025 | 0.58 | 0.62 | 0.50 | 0.56 | -0.02 | -3.45% | 388,151 |
| Feb 18, 2025 | 0.66 | 0.66 | 0.57 | 0.58 | -0.03 | -4.92% | 80,400 |
| Feb 14, 2025 | 0.68 | 0.70 | 0.57 | 0.61 | -0.07 | -10.29% | 675,208 |
| Feb 13, 2025 | 0.68 | 0.70 | 0.62 | 0.68 | 0.00 | 0.00% | 119,516 |
| Feb 12, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | -0.03 | -4.23% | 126,855 |
| Feb 11, 2025 | 0.72 | 0.84 | 0.66 | 0.71 | -0.01 | -1.39% | 1,189,300 |
| Feb 10, 2025 | 0.72 | 0.76 | 0.69 | 0.72 | -0.02 | -2.70% | 229,800 |
| Feb 7, 2025 | 0.71 | 0.76 | 0.68 | 0.74 | 0.05 | 7.25% | 107,545 |
| Feb 6, 2025 | 0.72 | 0.74 | 0.66 | 0.69 | -0.05 | -6.76% | 125,541 |
| Feb 5, 2025 | 0.80 | 0.82 | 0.72 | 0.74 | -0.06 | -7.50% | 203,600 |
| Feb 4, 2025 | 0.77 | 0.82 | 0.71 | 0.80 | 0.06 | 8.11% | 111,610 |
| Feb 3, 2025 | 0.70 | 0.76 | 0.69 | 0.74 | 0.02 | 2.78% | 181,461 |
| Jan 31, 2025 | 0.74 | 0.78 | 0.71 | 0.72 | -0.02 | -2.70% | 105,700 |
| Jan 30, 2025 | 0.75 | 0.78 | 0.70 | 0.74 | -0.02 | -2.63% | 249,600 |
| Jan 29, 2025 | 0.78 | 0.83 | 0.73 | 0.76 | -0.06 | -7.32% | 159,200 |
| Jan 28, 2025 | 0.76 | 0.84 | 0.73 | 0.82 | 0.05 | 6.49% | 191,205 |
| Jan 27, 2025 | 0.83 | 0.83 | 0.72 | 0.77 | -0.05 | -6.10% | 228,775 |
| Jan 24, 2025 | 0.75 | 0.84 | 0.71 | 0.82 | 0.09 | 12.33% | 377,537 |
| Jan 23, 2025 | 0.68 | 0.74 | 0.64 | 0.73 | 0.09 | 14.06% | 557,609 |
| Jan 22, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | -0.05 | -7.25% | 159,800 |
| Jan 21, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.00 | 0.00% | 173,300 |
| Jan 17, 2025 | 0.59 | 0.70 | 0.57 | 0.69 | 0.13 | 23.21% | 376,400 |
| Jan 16, 2025 | 0.52 | 0.58 | 0.51 | 0.56 | 0.03 | 5.66% | 77,698 |
| Jan 15, 2025 | 0.56 | 0.59 | 0.51 | 0.53 | -0.02 | -3.64% | 126,300 |
| Jan 14, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.02 | 3.77% | 64,800 |
| Jan 13, 2025 | 0.62 | 0.62 | 0.52 | 0.53 | -0.09 | -14.52% | 119,364 |