Fresh Vine Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	0.51	0.51	0.45	0.50	-	-5.68%	235,031
Mar 7, 2025	0.50	0.56	0.50	0.53	0.53	7.73%	218,623
Mar 6, 2025	0.49	0.54	0.49	0.49	0.49	-3.59%	104,375
Mar 5, 2025	0.49	0.56	0.49	0.51	0.51	3.03%	46,041
Mar 4, 2025	0.50	0.55	0.45	0.50	0.50	-1.00%	159,838
Mar 3, 2025	0.53	0.55	0.49	0.50	0.50	-9.01%	93,694
Feb 28, 2025	0.53	0.56	0.53	0.55	0.55	3.86%	109,688
Feb 27, 2025	0.54	0.54	0.50	0.53	0.53	3.50%	64,257
Feb 26, 2025	0.51	0.54	0.49	0.51	0.51	-0.35%	91,329
Feb 25, 2025	0.54	0.55	0.51	0.51	0.51	-5.12%	51,960
Feb 24, 2025	0.55	0.58	0.51	0.54	0.54	-2.93%	83,088
Feb 21, 2025	0.54	0.56	0.52	0.56	0.56	3.15%	168,628
Feb 20, 2025	0.54	0.57	0.54	0.54	0.54	-3.57%	109,049
Feb 19, 2025	0.58	0.62	0.50	0.56	0.56	-4.11%	388,151
Feb 18, 2025	0.66	0.66	0.57	0.58	0.58	-3.79%	80,364
Feb 14, 2025	0.68	0.70	0.57	0.61	0.61	-10.96%	675,208
Feb 13, 2025	0.69	0.70	0.62	0.68	0.68	-0.48%	119,516
Feb 12, 2025	0.69	0.72	0.68	0.69	0.69	-4.03%	126,855
Feb 11, 2025	0.72	0.85	0.66	0.71	0.71	-1.07%	1,189,272
Feb 10, 2025	0.72	0.76	0.69	0.72	0.72	-2.50%	229,760
Feb 7, 2025	0.71	0.76	0.68	0.74	0.74	6.58%	107,545
Feb 6, 2025	0.72	0.74	0.66	0.69	0.69	-6.20%	125,541
Feb 5, 2025	0.80	0.82	0.72	0.74	0.74	-7.48%	203,550
Feb 4, 2025	0.77	0.82	0.71	0.80	0.80	8.40%	111,610
Feb 3, 2025	0.70	0.76	0.69	0.74	0.74	1.79%	181,461
Jan 31, 2025	0.74	0.79	0.71	0.73	0.73	-2.63%	105,662
Jan 30, 2025	0.75	0.78	0.70	0.74	0.74	-2.41%	249,575
Jan 29, 2025	0.78	0.83	0.73	0.76	0.76	-7.53%	159,161
Jan 28, 2025	0.76	0.84	0.73	0.83	0.83	7.30%	191,205
Jan 27, 2025	0.83	0.83	0.73	0.77	0.77	-5.78%	228,775
Jan 24, 2025	0.75	0.84	0.71	0.82	0.82	12.10%	377,537
Jan 23, 2025	0.68	0.74	0.64	0.73	0.73	13.22%	557,609
Jan 22, 2025	0.70	0.70	0.63	0.64	0.64	-6.95%	159,761
Jan 21, 2025	0.68	0.70	0.65	0.69	0.69	0.16%	173,267
Jan 17, 2025	0.59	0.70	0.57	0.69	0.69	22.98%	376,378
Jan 16, 2025	0.52	0.58	0.51	0.56	0.56	6.31%	77,698
Jan 15, 2025	0.56	0.59	0.51	0.53	0.53	-3.69%	126,282
Jan 14, 2025	0.53	0.56	0.52	0.55	0.55	3.42%	64,765
Jan 13, 2025	0.63	0.63	0.52	0.53	0.53	-13.95%	119,364
Jan 10, 2025	0.70	0.70	0.56	0.62	0.62	-11.92%	147,951
Jan 8, 2025	0.70	0.73	0.67	0.70	0.70	2.01%	70,815
Jan 7, 2025	0.69	0.70	0.68	0.69	0.69	0.62%	47,241
Jan 6, 2025	0.63	0.73	0.63	0.68	0.68	8.44%	301,089
Jan 3, 2025	0.62	0.65	0.58	0.63	0.63	7.72%	223,163
Jan 2, 2025	0.59	0.63	0.57	0.58	0.58	0.17%	93,025
Dec 31, 2024	0.57	0.62	0.56	0.58	0.58	2.65%	193,302
Dec 30, 2024	0.54	0.60	0.53	0.57	0.57	1.98%	146,423
Dec 27, 2024	0.63	0.63	0.52	0.56	0.56	-11.61%	240,222
Dec 26, 2024	0.59	0.63	0.59	0.63	0.63	5.18%	103,868
Dec 24, 2024	0.60	0.65	0.59	0.60	0.60	4.91%	135,022