Skip to main content
Fresh Vine Wine, Inc. (VINE)
NYSEAMERICAN: VINE · Real-Time Price · USD
0.744
+0.014 (1.88%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.780.840.690.740.741.88%803,376
Sep 25, 20240.650.750.590.730.7313.96%1,611,346
Sep 24, 20240.580.680.580.640.6412.39%239,082
Sep 23, 20240.500.580.500.570.5714.00%136,303
Sep 20, 20240.560.590.500.500.50-6.47%230,910
Sep 19, 20240.580.620.530.530.53-7.07%193,181
Sep 18, 20240.560.600.560.580.58-2.62%39,677
Sep 17, 20240.570.600.550.590.597.32%103,040
Sep 16, 20240.600.600.530.550.55-2.86%94,221
Sep 13, 20240.550.600.530.570.577.17%122,080
Sep 12, 20240.520.580.520.530.53-2.07%291,995
Sep 11, 20240.500.540.480.540.548.00%186,161
Sep 10, 20240.500.500.460.500.500.24%181,676
Sep 9, 20240.430.500.420.500.5023.16%473,685
Sep 6, 20240.410.450.400.410.41-1.22%273,814
Sep 5, 20240.350.420.350.410.4120.16%414,096
Sep 4, 20240.350.350.330.340.340.95%60,158
Sep 3, 20240.330.360.330.340.34-2.23%8,549
Aug 30, 20240.330.350.320.350.35-3.33%33,277
Aug 29, 20240.350.360.340.360.361.94%37,027
Aug 28, 20240.370.370.350.350.35-5.19%28,344
Aug 27, 20240.360.370.330.370.37-1.33%24,076
Aug 26, 20240.390.390.350.380.382.38%59,192
Aug 23, 20240.380.380.350.370.37-0.97%53,583
Aug 22, 20240.380.380.330.370.37-2.50%76,340
Aug 21, 20240.360.380.350.380.383.10%89,563
Aug 20, 20240.350.380.330.370.373.66%243,707
Aug 19, 20240.330.360.320.360.362.99%148,571
Aug 16, 20240.360.370.330.340.34-3.55%135,623
Aug 15, 20240.390.390.330.360.36-5.95%156,905
Aug 14, 20240.370.380.350.380.383.83%146,480
Aug 13, 20240.310.390.310.370.3711.25%332,437
Aug 12, 20240.300.340.300.330.339.70%262,922
Aug 9, 20240.270.300.260.300.3011.07%189,329
Aug 8, 20240.280.280.250.270.27-0.70%110,227
Aug 7, 20240.270.280.270.270.27-2.75%71,797
Aug 6, 20240.290.310.270.280.28-4.74%103,092
Aug 5, 20240.290.300.260.290.291.24%377,910
Aug 2, 20240.270.320.260.290.29-33.65%1,032,701
Aug 1, 20240.490.490.420.440.44-6.45%1,878,329
Jul 31, 20240.480.490.460.470.47-2.51%168,635
Jul 30, 20240.510.530.470.480.48-7.88%328,880
Jul 29, 20240.500.550.470.520.525.16%866,445
Jul 26, 20240.500.500.460.490.49-0.80%156,999
Jul 25, 20240.500.530.460.500.50-4.15%347,379
Jul 24, 20240.500.560.490.520.522.00%971,211
Jul 23, 20240.530.530.460.510.51-2.39%170,572
Jul 22, 20240.530.540.500.520.52-1.04%217,647
Jul 19, 20240.550.550.500.530.53-4.33%187,310
Jul 18, 20240.580.600.540.550.55-5.19%147,314
Jul 17, 20240.610.620.570.580.58-2.97%86,260
Jul 16, 20240.580.610.570.600.600.18%145,422
Jul 15, 20240.610.640.570.600.60-2.73%253,459
Jul 12, 20240.670.680.560.620.62-8.15%487,394
Jul 11, 20240.680.710.670.670.67-7.89%287,071
Jul 10, 20240.620.750.620.730.7314.42%1,438,185
Jul 9, 20240.700.700.580.640.64-10.26%896,567
Jul 8, 20240.700.790.660.710.714.65%1,448,325
Jul 5, 20240.610.740.540.680.686.65%2,080,834
Jul 3, 20240.630.670.600.630.6315.42%1,824,070
Jul 2, 20240.540.600.490.550.550.18%796,284
Jul 1, 20240.580.600.510.550.55-10.21%338,415
Jun 28, 20240.620.620.570.610.61-1.59%466,089
Jun 27, 20240.640.680.570.620.628.28%2,658,245
Jun 26, 20240.480.670.460.570.5725.89%1,126,391
Jun 25, 20240.490.490.450.460.46-6.83%63,383
Jun 24, 20240.490.490.470.490.491.07%6,734
Jun 21, 20240.470.480.450.480.488.79%46,512
Jun 20, 20240.440.460.440.440.441.21%37,862
Jun 18, 20240.450.470.430.440.44-1.66%17,865
Jun 17, 20240.490.490.440.450.451.52%94,647
Jun 14, 20240.460.490.440.440.44-5.29%57,799
Jun 13, 20240.500.500.460.460.460.71%21,437
Jun 12, 20240.500.500.430.460.46-7.49%52,761
Jun 11, 20240.460.510.450.500.5013.41%47,607
Jun 10, 20240.500.510.430.440.44-4.35%84,515
Jun 7, 20240.490.490.450.460.46-6.60%50,235
Jun 6, 20240.460.600.460.490.497.18%65,924
Jun 5, 20240.520.530.430.460.46-6.22%53,595
Jun 4, 20240.460.490.450.490.494.26%10,824
Jun 3, 20240.450.510.430.470.47-4.08%142,628
May 31, 20240.540.540.480.490.49-9.26%188,589
May 30, 20240.560.580.530.540.54-4.93%45,842
May 29, 20240.640.640.550.570.57-1.75%70,681
May 28, 20240.610.640.560.580.58-9.95%94,757
May 24, 20240.650.670.630.640.64-0.54%53,048
May 23, 20240.660.680.630.650.65-1.88%89,192
May 22, 20240.650.690.650.660.661.94%24,563
May 21, 20240.660.660.630.650.65-4.58%56,818
May 20, 20240.650.690.650.680.685.69%75,181
May 17, 20240.590.670.590.640.645.79%37,904
May 16, 20240.670.700.590.610.61-6.16%70,217
May 15, 20240.700.700.610.640.640.73%2,750
May 14, 20240.670.680.600.640.641.43%48,272
May 13, 20240.680.710.630.630.63-8.26%52,406
May 10, 20240.660.730.630.690.69-0.75%34,651
May 9, 20240.740.740.630.690.69-1.00%22,903
May 8, 20240.630.750.620.700.709.37%50,816
May 7, 20240.630.750.620.640.641.59%47,268
May 6, 20240.530.750.530.630.6314.55%128,082