SpringBig Holdings, Inc. (SBIG)
OTCMKTS · Delayed Price · Currency is USD
0.0469
-0.0002 (-0.42%)
Jul 22, 2025, 11:08 AM EDT
SpringBig Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -0.47% | 1,504 |
Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.26% | 54,282 |
Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.37% | 15,150 |
Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.95% | 77,047 |
Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 11,702 |
Jul 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.55% | 50,601 |
Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.89% | 50,307 |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.69% | 127,753 |
Jul 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.68% | 273,366 |
Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 119,805 |
Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.38% | 38,900 |
Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.40% | 15,900 |
Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 19,897 |
Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 329,100 |
Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,300 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 26,000 |
Jun 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.34% | 143,204 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 200 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.69% | 950 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16 |
Jun 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.85% | 50,027 |
Jun 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.93% | 4,100 |
Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | 10,711 |
Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,042 |
Jun 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.68% | 12,700 |
Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 1,641 |
Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.00% | 98,181 |
Jun 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.90% | 3,614 |
Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.86% | 1,252 |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 12,000 |
May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.23% | 108,000 |
May 29, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | -3.25% | 128,553 |
May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.76% | 16,666 |
May 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 800 |
May 23, 2025 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | -3.26% | 166,236 |
May 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.16% | 13,338 |
May 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.75% | 84,350 |
May 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.12% | 11,749 |
May 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.43% | 20,034 |
May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.12% | 41,001 |
May 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.87% | 245,779 |
May 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.07% | 10,000 |
May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7 |