Vivid Seats Inc. (SEATW)
NASDAQ: SEATW · Real-Time Price · USD · Warrants
0.1400
0.00 (0.00%)
Jul 2, 2025, 4:00 PM - Market closed
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 53,525 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,903 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 301 |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.87% | 4,050 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 24, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 2.49% | 11,630 |
| Jun 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.06% | 4,189 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.44% | 2,812 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -25.09% | 131,026 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 34 |
| Jun 13, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -1.55% | 600 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 932 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 9, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | - | 2,639 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 5,730 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 15.88% | 1,172 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.45% | 677 |
| Jun 2, 2025 | 0.17 | 0.21 | 0.17 | 0.17 | 0.17 | -41.03% | 1,041 |
| May 30, 2025 | 0.17 | 0.29 | 0.17 | 0.29 | 0.29 | 22.38% | 1,698 |
| May 29, 2025 | 0.20 | 0.24 | 0.17 | 0.24 | 0.24 | -23.52% | 3,930 |
| May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 50 |
| May 21, 2025 | 0.16 | 0.31 | 0.16 | 0.31 | 0.31 | 26.26% | 400 |
| May 20, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -10.49% | 439 |
| May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 28.07% | 117 |
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.98% | 100 |
| May 15, 2025 | 0.24 | 0.24 | 0.15 | 0.20 | 0.20 | -10.73% | 1,200 |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.37% | 400 |
| May 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 622 |
| May 12, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 4.08% | 2,575 |
| May 9, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 15.76% | 548 |
| May 8, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -15.31% | 1,405 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| May 6, 2025 | 0.28 | 0.28 | 0.14 | 0.25 | 0.25 | -24.03% | 14,497 |
| May 5, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 6.61% | 600 |
| May 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -22.44% | 255 |
| May 1, 2025 | 0.27 | 0.41 | 0.27 | 0.39 | 0.39 | 56.00% | 1,533 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18 |
| Apr 29, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -15.54% | 1,406 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 25, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | -7.50% | 2,909 |
| Apr 24, 2025 | 0.24 | 0.32 | 0.24 | 0.32 | 0.32 | 28.00% | 300 |
| Apr 23, 2025 | 0.23 | 0.30 | 0.22 | 0.25 | 0.25 | - | 3,355 |
| Apr 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.26% | 688 |