Splash Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.19	0.20	0.18	0.18	-	-3.55%	512,134
May 21, 2026	0.20	0.21	0.18	0.19	0.19	-4.58%	1,188,599
May 20, 2026	0.20	0.21	0.19	0.20	0.20	2.97%	362,473
May 19, 2026	0.20	0.20	0.19	0.20	0.20	-3.13%	580,132
May 18, 2026	0.21	0.21	0.19	0.20	0.20	-6.42%	885,491
May 15, 2026	0.24	0.24	0.20	0.22	0.22	-9.24%	2,553,137
May 14, 2026	0.24	0.26	0.23	0.24	0.24	-3.23%	732,976
May 13, 2026	0.24	0.25	0.24	0.24	0.24	-0.24%	219,465
May 12, 2026	0.25	0.26	0.24	0.25	0.25	-2.96%	186,482
May 11, 2026	0.24	0.27	0.24	0.25	0.25	1.16%	666,663
May 8, 2026	0.24	0.26	0.23	0.25	0.25	5.93%	1,047,544
May 7, 2026	0.25	0.25	0.22	0.24	0.24	-5.37%	710,432
May 6, 2026	0.26	0.26	0.24	0.25	0.25	-6.20%	580,871
May 5, 2026	0.25	0.28	0.25	0.27	0.27	2.70%	460,658
May 4, 2026	0.25	0.26	0.24	0.26	0.26	4.10%	693,922
May 1, 2026	0.26	0.27	0.23	0.25	0.25	-4.71%	691,606
Apr 30, 2026	0.25	0.27	0.25	0.26	0.26	3.00%	397,231
Apr 29, 2026	0.28	0.28	0.24	0.25	0.25	-11.21%	927,984
Apr 28, 2026	0.27	0.29	0.26	0.29	0.29	7.01%	1,190,421
Apr 27, 2026	0.27	0.28	0.26	0.27	0.27	-2.34%	698,582
Apr 24, 2026	0.28	0.28	0.25	0.27	0.27	0.44%	1,097,132
Apr 23, 2026	0.41	0.41	0.23	0.27	0.27	-34.30%	4,146,733
Apr 22, 2026	0.32	0.46	0.30	0.41	0.41	24.77%	9,801,301
Apr 21, 2026	0.35	0.35	0.31	0.33	0.33	-6.56%	1,299,331
Apr 20, 2026	0.34	0.36	0.32	0.36	0.36	-0.25%	873,383
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	1.74%	388,159
Apr 16, 2026	0.34	0.36	0.33	0.35	0.35	2.31%	636,380
Apr 15, 2026	0.32	0.36	0.31	0.34	0.34	-7.82%	1,362,783
Apr 14, 2026	0.37	0.39	0.35	0.37	0.37	-9.82%	2,727,735
Apr 13, 2026	0.41	0.49	0.37	0.41	0.41	8.41%	32,382,145
Apr 10, 2026	0.37	0.39	0.36	0.38	0.38	7.05%	5,214,843
Apr 9, 2026	0.39	0.41	0.35	0.35	0.35	-9.61%	275,922
Apr 8, 2026	0.41	0.43	0.38	0.39	0.39	-4.34%	495,893
Apr 7, 2026	0.44	0.46	0.39	0.41	0.41	-6.80%	398,791
Apr 6, 2026	0.42	0.48	0.42	0.44	0.44	3.17%	936,039
Apr 2, 2026	0.40	0.44	0.39	0.43	0.43	1.04%	283,312
Apr 1, 2026	0.37	0.42	0.36	0.42	0.42	17.47%	504,796
Mar 31, 2026	0.36	0.37	0.34	0.36	0.36	2.06%	165,641
Mar 30, 2026	0.38	0.40	0.35	0.35	0.35	-8.31%	194,558
Mar 27, 2026	0.40	0.42	0.38	0.38	0.38	-3.81%	219,303
Mar 26, 2026	0.42	0.42	0.38	0.40	0.40	-4.75%	277,405
Mar 25, 2026	0.39	0.50	0.38	0.42	0.42	6.24%	1,457,939
Mar 24, 2026	0.40	0.42	0.39	0.39	0.39	-5.35%	169,280
Mar 23, 2026	0.41	0.42	0.38	0.42	0.42	-0.07%	225,012
Mar 20, 2026	0.42	0.42	0.39	0.42	0.42	-2.57%	201,572
Mar 19, 2026	0.42	0.43	0.39	0.43	0.43	-1.13%	379,910
Mar 18, 2026	0.38	0.43	0.38	0.43	0.43	7.93%	609,971
Mar 17, 2026	0.42	0.47	0.33	0.40	0.40	-10.87%	18,321,788
Mar 16, 2026	0.54	0.56	0.42	0.45	0.45	-14.12%	306,185
Mar 13, 2026	0.55	0.55	0.52	0.52	0.52	0.60%	77,463