Skip to main content
SpringBig Holdings, Inc. (SBIG)
OTCMKTS · Delayed Price · Currency is USD
0.0750
-0.0025 (-3.23%)
May 30, 2025, 11:32 AM EDT

SpringBig Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.080.080.080.080.083.23%108,000
May 29, 20250.080.080.060.080.08-3.25%128,553
May 28, 20250.080.080.080.080.08-5.76%16,666
May 27, 20250.080.090.080.090.096.25%800
May 23, 20250.080.080.050.080.08-3.26%166,236
May 22, 20250.090.090.080.080.08-3.16%13,338
May 21, 20250.080.090.080.090.096.75%84,350
May 20, 20250.070.080.070.080.08-0.12%11,749
May 19, 20250.080.080.080.080.08-5.43%20,034
May 16, 20250.080.080.080.080.08--
May 15, 20250.080.080.080.080.080.12%41,001
May 14, 20250.080.080.080.080.083.87%245,779
May 13, 20250.080.080.080.080.08--
May 12, 20250.080.080.080.080.08-5.07%10,000
May 9, 20250.090.090.090.090.09-7
May 8, 20250.080.090.080.090.097.25%105,231
May 7, 20250.080.080.080.080.08-0.56%89,354
May 6, 20250.080.080.080.080.080.56%70,000
May 5, 20250.080.080.080.080.0810.76%335,500
May 2, 20250.060.070.060.070.0721.70%158,593
May 1, 20250.060.060.060.060.067.91%8,766
Apr 30, 20250.060.060.060.060.0610.00%75,075
Apr 29, 20250.050.050.050.050.05--
Apr 28, 20250.050.050.040.050.05-254,300
Apr 25, 20250.050.050.050.050.0525.00%10,000
Apr 24, 20250.050.050.040.040.04-32.77%51,200
Apr 23, 20250.060.060.060.060.0619.00%604
Apr 22, 20250.050.050.050.050.05-30,000
Apr 21, 20250.050.050.050.050.05--
Apr 17, 20250.050.050.050.050.05--
Apr 16, 20250.050.050.050.050.05--
Apr 15, 20250.060.060.050.050.05-16.67%72,200
Apr 14, 20250.050.060.050.060.0620.00%1,200
Apr 11, 20250.040.050.040.050.05-556
Apr 10, 20250.040.050.040.050.05-4.94%693,800
Apr 9, 20250.060.060.050.050.05-12.33%212,160
Apr 8, 20250.060.060.060.060.06-10.45%28,095
Apr 7, 20250.070.080.070.070.07-9.40%92,252
Apr 4, 20250.070.070.070.070.074.15%600
Apr 3, 20250.070.070.070.070.07--
Apr 2, 20250.070.070.070.070.07-0.14%500
Apr 1, 20250.070.070.070.070.07-5.33%870
Mar 31, 20250.080.080.080.080.084.45%390
Mar 28, 20250.110.110.070.070.07-10.12%1,255
Mar 27, 20250.080.080.080.080.08-1,150
Mar 26, 20250.090.090.080.080.08-10.81%1,454
Mar 25, 20250.080.090.080.090.09-0.11%1,225
Mar 24, 20250.090.090.080.090.09-0.22%1,021
Mar 21, 20250.090.090.090.090.0912.50%600
Mar 20, 20250.080.090.080.080.08-11.11%34,556