Skip to main content
SpringBig Holdings, Inc. (SBIG)
OTCMKTS · Delayed Price · Currency is USD
0.0575
-0.0025 (-4.17%)
Dec 27, 2024, 4:00 PM EST

SpringBig Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.060.060.060.060.0614.29%6,000
Dec 24, 20240.050.050.050.050.054.79%800
Dec 23, 20240.050.070.050.050.050.20%71,199
Dec 20, 20240.050.050.050.050.05-42
Dec 19, 20240.050.050.050.050.05-60
Dec 18, 20240.050.050.050.050.056.38%20,020
Dec 17, 20240.040.070.040.050.052.17%16,249
Dec 16, 20240.070.070.050.050.05-29.23%55,722
Dec 13, 20240.050.070.050.070.075.26%104,943
Dec 12, 20240.050.070.050.060.066.47%9,357
Dec 11, 20240.080.090.060.060.06-31.68%298,434
Dec 10, 20240.080.080.080.080.08--
Dec 9, 20240.070.080.070.080.0819.75%763
Dec 6, 20240.080.080.070.070.070.28%29,425
Dec 5, 20240.070.070.070.070.07-16.73%1,245
Dec 4, 20240.080.080.080.080.0813.20%971
Dec 3, 20240.080.080.080.080.08-3.47%2,050
Dec 2, 20240.080.080.080.080.08-2.87%50,748
Nov 29, 20240.070.090.070.080.083.09%4,250
Nov 27, 20240.070.080.070.080.0821.82%62,724
Nov 26, 20240.060.060.060.060.060.16%1,170
Nov 25, 20240.060.060.060.060.061.11%2,852
Nov 22, 20240.060.060.060.060.060.32%5,212
Nov 21, 20240.060.060.060.060.06-367
Nov 20, 20240.080.080.060.060.06-21.58%8,650
Nov 19, 20240.070.080.070.080.0814.21%20,997
Nov 18, 20240.060.090.060.070.0716.67%145,704
Nov 15, 20240.040.060.040.060.0650.00%53,073
Nov 14, 20240.080.090.020.040.04-50.62%2,338,149
Nov 13, 20240.080.080.080.080.08-5.52%1,000
Nov 12, 20240.090.090.090.090.093.29%1,919
Nov 11, 20240.090.090.080.080.08-16.92%15,835
Nov 8, 20240.100.100.100.100.1011.00%7,508
Nov 7, 20240.090.090.090.090.0912.50%3,010
Nov 6, 20240.090.090.080.080.08-0.12%2,500
Nov 5, 20240.080.080.080.080.08-15.49%17,569
Nov 4, 20240.090.100.090.090.095.90%28,900
Nov 1, 20240.080.090.080.090.098.64%5,429
Oct 31, 20240.080.080.080.080.08--
Oct 30, 20240.080.080.080.080.08--
Oct 29, 20240.080.080.080.080.08--
Oct 28, 20240.090.090.080.080.082.97%1,334
Oct 25, 20240.080.080.080.080.08-5.60%2,793
Oct 24, 20240.080.080.080.080.085.94%229
Oct 23, 20240.080.080.080.080.08--
Oct 22, 20240.080.080.080.080.08-11
Oct 21, 20240.090.090.080.080.08-606
Oct 18, 20240.080.080.080.080.08-2,000
Oct 17, 20240.080.080.080.080.0814.29%60,000
Oct 16, 20240.070.070.070.070.07-4
Oct 15, 20240.080.080.070.070.07-22.22%110,000
Oct 14, 20240.090.090.090.090.0912.36%107,600
Oct 11, 20240.080.080.080.080.080.13%960
Oct 10, 20240.080.080.080.080.08--
Oct 9, 20240.080.080.080.080.08-10,039
Oct 8, 20240.080.080.080.080.08-30,030
Oct 7, 20240.090.090.080.080.08-12,500
Oct 4, 20240.080.080.080.080.08-12
Oct 3, 20240.080.080.080.080.08--
Oct 2, 20240.080.080.080.080.08-2
Oct 1, 20240.090.090.080.080.08-20.00%13,494
Sep 30, 20240.070.100.070.100.1033.33%700
Sep 27, 20240.100.100.070.080.08-16.67%7,008
Sep 26, 20240.090.090.090.090.09--
Sep 25, 20240.090.090.090.090.09-34
Sep 24, 20240.090.090.090.090.09--
Sep 23, 20240.090.090.090.090.09-2
Sep 20, 20240.080.090.080.090.0949.50%27,081
Sep 19, 20240.060.060.060.060.06--
Sep 18, 20240.060.060.060.060.06--
Sep 17, 20240.060.060.060.060.06-2,700
Sep 16, 20240.060.060.060.060.06--
Sep 13, 20240.060.060.060.060.06-850
Sep 12, 20240.060.060.060.060.06-1,000
Sep 11, 20240.060.060.060.060.060.17%35,000
Sep 10, 20240.060.060.060.060.06-15.35%100
Sep 9, 20240.070.070.070.070.07--
Sep 6, 20240.070.100.070.070.07-28.86%37,218
Sep 5, 20240.100.100.100.100.10-0.20%783
Sep 4, 20240.070.100.070.100.1066.39%5,570
Sep 3, 20240.060.060.060.060.06-31.65%3,040
Aug 30, 20240.090.090.090.090.0935.07%3,825
Aug 29, 20240.070.070.070.070.07--
Aug 28, 20240.070.070.070.070.07--
Aug 27, 20240.070.070.070.070.07-20
Aug 26, 20240.070.080.060.070.07-8,911
Aug 23, 20240.070.070.070.070.07-9.71%2,020
Aug 22, 20240.080.080.070.070.07-19.89%1,700
Aug 21, 20240.080.100.060.090.0912.50%307,068
Aug 20, 20240.080.080.080.080.08-21.41%31,726
Aug 19, 20240.100.100.100.100.101.80%140
Aug 16, 20240.100.100.100.100.10-3,010
Aug 15, 20240.100.100.100.100.10--
Aug 14, 20240.100.100.100.100.10-5,000
Aug 13, 20240.100.100.100.100.10-4.67%896
Aug 12, 20240.100.100.100.100.104.90%458
Aug 9, 20240.100.100.100.100.10-4,307
Aug 8, 20240.100.100.100.100.10-1.96%6,049
Aug 7, 20240.100.120.100.100.10-4,856
Aug 6, 20240.110.120.100.100.10-7.52%1,566