Vivid Seats Inc. (SEATW)
NASDAQ: SEATW · Real-Time Price · USD · Warrants
0.2400
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market open
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.26% | 100 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Apr 10, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 16.87% | 428 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.10% | 205 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.96% | 377 |
| Apr 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -7.23% | 7,615 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 59 |
| Mar 31, 2025 | 0.16 | 0.22 | 0.15 | 0.21 | 0.21 | -8.77% | 16,421 |
| Mar 28, 2025 | 0.18 | 0.24 | 0.15 | 0.24 | 0.24 | -2.29% | 2,416 |
| Mar 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -3.68% | 500,150 |
| Mar 26, 2025 | 0.18 | 0.26 | 0.18 | 0.25 | 0.25 | -6.65% | 2,725 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.19 | 0.27 | 0.27 | 8.08% | 4,612 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.19 | 0.25 | 0.25 | -13.91% | 1,711 |
| Mar 21, 2025 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 43.75% | 3,461 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -3.57% | 2,888 |
| Mar 19, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 3.70% | 420 |
| Mar 18, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 5.26% | 1,511 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.11% | 1,146 |
| Mar 14, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 3.63% | 901 |
| Mar 13, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -2.17% | 2,154 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.15 | 0.18 | 0.18 | -28.00% | 232,924 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 23.76% | 902 |
| Mar 10, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -10.22% | 1,344 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 1,004 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.72% | 201 |
| Mar 4, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 3.08% | 20,336 |