Splash Beverage Group, Inc. (SBEV.WS)
NYSEAMERICAN: SBEV.WS · Real-Time Price · USD · Warrants
0.0788
+0.0084 (11.93%)
At close: Jun 5, 2025, 4:00 PM
0.0788
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
Splash Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.53% | 310 |
| Jun 3, 2025 | 0.06 | 0.09 | 0.06 | 0.07 | 0.07 | 10.23% | 28,650 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.15% | 8,113 |
| May 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 6,914 |
| May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.23% | 37,974 |
| May 28, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 0.15% | 35,752 |
| May 27, 2025 | 0.10 | 0.10 | 0.04 | 0.06 | 0.06 | -19.88% | 180,100 |
| May 23, 2025 | 0.04 | 0.10 | 0.04 | 0.08 | 0.08 | 15.88% | 194,609 |
| May 22, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -27.19% | 29,235 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 16,162 |
| May 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.50% | 22,193 |
| May 19, 2025 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | 3.28% | 60,169 |
| May 16, 2025 | 0.11 | 0.11 | 0.05 | 0.09 | 0.09 | -8.40% | 41,746 |
| May 15, 2025 | 0.16 | 0.17 | 0.06 | 0.10 | 0.10 | -30.99% | 541,574 |
| May 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -14.56% | 97,456 |
| May 13, 2025 | 0.13 | 0.17 | 0.12 | 0.17 | 0.17 | 21.14% | 146,141 |
| May 12, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -6.67% | 78,529 |
| May 9, 2025 | 0.13 | 0.19 | 0.11 | 0.15 | 0.15 | 25.00% | 119,623 |
| May 8, 2025 | 0.09 | 0.14 | 0.08 | 0.12 | 0.12 | 41.18% | 149,887 |
| May 7, 2025 | 0.12 | 0.14 | 0.06 | 0.09 | 0.09 | -15.00% | 144,892 |
| May 6, 2025 | 0.04 | 0.29 | 0.04 | 0.10 | 0.10 | 174.73% | 722,265 |
| May 5, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 42.75% | 121,443 |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.50% | 7,358 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 5,927 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -10.00% | 171,736 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -38.08% | 28,429 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 12,069 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.37% | 25,705 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 9.36% | 32,940 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.84% | 109,930 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -21.83% | 38,615 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.09% | 56,648 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 52.78% | 103,760 |
| Apr 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 80.00% | 362,676 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,399 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,725 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.63% | 36,318 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.00% | 35,372 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.63% | 2,530 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.97% | 2,300 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -46.40% | 33,882 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,288 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |