Fresh Vine Wine Inc.

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