SpringBig Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-2.00%	16,007
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	14.94%	65,000
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-13.00%	31,236
Jan 16, 2026	0.02	0.02	0.01	0.01	0.01	-20.00%	287,093
Jan 15, 2026	0.02	0.02	0.01	0.01	0.01	-22.36%	204,115
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-7.47%	6,551
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	-3.33%	10,040
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-9.55%	14,137
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	17.06%	20,040
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	15.65%	34,060
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	9,940
Jan 5, 2026	0.02	0.02	0.01	0.01	0.01	5.76%	32,503
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	14.88%	12,446
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	9.01%	83,139
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	11.00%	162,137
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-17.36%	555,172
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	2.54%	98,416
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-1.67%	100
Dec 23, 2025	0.02	0.02	0.01	0.01	0.01	-11.11%	99,450
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	12.50%	289,910
Dec 19, 2025	0.02	0.02	0.01	0.01	0.01	-25.47%	211,390
Dec 18, 2025	0.01	0.02	0.01	0.02	0.02	23.85%	141,422
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-11.56%	21,806
Dec 16, 2025	0.01	0.02	0.01	0.01	0.01	5.00%	100,348
Dec 15, 2025	0.01	0.02	0.01	0.01	0.01	-6.04%	39,028
Dec 12, 2025	0.02	0.02	0.01	0.01	0.01	5.67%	13,267
Dec 11, 2025	0.02	0.02	0.01	0.01	0.01	-7.24%	171,158
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	-9.52%	124,124
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	2.44%	161,078
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	7.89%	42,532
Dec 5, 2025	0.02	0.02	0.01	0.02	0.02	-0.65%	15,210
Dec 4, 2025	0.02	0.02	0.02	0.02	0.02	-15.00%	390,490
Dec 3, 2025	0.02	0.02	0.02	0.02	0.02	-3.23%	215,350
Dec 2, 2025	0.02	0.02	0.02	0.02	0.02	6.29%	109,429
Dec 1, 2025	0.02	0.02	0.02	0.02	0.02	-7.89%	193,015
Nov 28, 2025	0.02	0.02	0.02	0.02	0.02	-10.80%	116,860
Nov 26, 2025	0.02	0.02	0.02	0.02	0.02	5.97%	218
Nov 24, 2025	0.03	0.03	0.02	0.02	0.02	-17.96%	891,807
Nov 21, 2025	0.02	0.02	0.02	0.02	0.02	-	41,470
Nov 20, 2025	0.02	0.02	0.02	0.02	0.02	2.08%	210
Nov 19, 2025	0.03	0.03	0.02	0.02	0.02	-	21,388
Nov 18, 2025	0.02	0.02	0.02	0.02	0.02	5.73%	3,030
Nov 17, 2025	0.02	0.02	0.02	0.02	0.02	-8.84%	8,000
Nov 14, 2025	0.02	0.03	0.02	0.02	0.02	19.14%	325,320
Nov 13, 2025	0.03	0.03	0.02	0.02	0.02	-0.48%	5,410
Nov 12, 2025	0.02	0.03	0.02	0.02	0.02	23.53%	89,195
Nov 10, 2025	0.02	0.02	0.02	0.02	0.02	13.33%	441,539
Nov 7, 2025	0.02	0.02	0.01	0.02	0.02	-37.76%	1,884,468
Nov 6, 2025	0.02	0.02	0.02	0.02	0.02	20.50%	95,782