Fresh Vine Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.58	0.61	0.56	0.59	0.59	0.83%	142,669
Nov 19, 2024	0.59	0.62	0.54	0.58	0.58	-0.31%	159,227
Nov 18, 2024	0.62	0.65	0.56	0.58	0.58	-7.49%	80,929
Nov 15, 2024	0.67	0.67	0.60	0.63	0.63	0.53%	104,294
Nov 14, 2024	0.69	0.70	0.63	0.63	0.63	-9.17%	172,077
Nov 13, 2024	0.62	0.73	0.62	0.69	0.69	9.54%	365,485
Nov 12, 2024	0.58	0.64	0.53	0.63	0.63	4.98%	493,736
Nov 11, 2024	0.64	0.64	0.57	0.60	0.60	-3.21%	405,292
Nov 8, 2024	0.64	0.64	0.55	0.62	0.62	0.98%	344,344
Nov 7, 2024	0.78	0.78	0.52	0.61	0.61	-23.12%	1,578,322
Nov 6, 2024	0.92	0.98	0.76	0.80	0.80	-13.21%	571,958
Nov 5, 2024	1.06	1.06	0.90	0.92	0.92	-13.21%	428,078
Nov 4, 2024	0.93	1.09	0.88	1.06	1.06	15.22%	1,230,573
Nov 1, 2024	0.88	0.95	0.86	0.92	0.92	6.36%	395,982
Oct 31, 2024	0.89	0.91	0.86	0.87	0.87	-5.05%	197,269
Oct 30, 2024	0.87	0.94	0.86	0.91	0.91	2.47%	307,913
Oct 29, 2024	0.88	0.91	0.87	0.89	0.89	1.14%	212,453
Oct 28, 2024	0.89	0.93	0.85	0.88	0.88	-0.70%	351,807
Oct 25, 2024	1.04	1.06	0.86	0.89	0.89	-16.49%	523,012
Oct 24, 2024	0.99	1.25	0.99	1.06	1.06	7.17%	1,301,042
Oct 23, 2024	0.95	1.02	0.90	0.99	0.99	4.12%	639,720
Oct 22, 2024	0.77	0.95	0.75	0.95	0.95	23.38%	722,338
Oct 21, 2024	0.75	0.80	0.70	0.77	0.77	-	338,891
Oct 18, 2024	0.80	0.81	0.72	0.77	0.77	-0.81%	473,291
Oct 17, 2024	0.79	0.82	0.76	0.78	0.78	-1.93%	204,124
Oct 16, 2024	0.75	0.79	0.66	0.79	0.79	6.97%	355,834
Oct 15, 2024	0.90	0.96	0.71	0.74	0.74	-24.41%	1,186,925
Oct 14, 2024	0.87	1.04	0.85	0.98	0.98	15.86%	777,214
Oct 11, 2024	0.84	0.90	0.80	0.85	0.85	-2.54%	276,349
Oct 10, 2024	0.86	0.89	0.82	0.87	0.87	4.24%	151,294
Oct 9, 2024	0.77	0.84	0.77	0.83	0.83	9.15%	106,525
Oct 8, 2024	0.82	0.84	0.75	0.76	0.76	-7.86%	201,822
Oct 7, 2024	0.89	0.90	0.81	0.83	0.83	-4.23%	158,179
Oct 4, 2024	0.94	0.94	0.86	0.86	0.86	-4.07%	318,183
Oct 3, 2024	0.84	0.94	0.79	0.90	0.90	7.28%	223,601
Oct 2, 2024	0.85	0.85	0.78	0.84	0.84	-0.13%	108,402
Oct 1, 2024	0.86	0.90	0.80	0.84	0.84	-6.60%	283,945
Sep 30, 2024	0.85	0.94	0.80	0.90	0.90	16.36%	992,139
Sep 27, 2024	0.76	0.79	0.70	0.77	0.77	3.94%	329,078
Sep 26, 2024	0.78	0.84	0.69	0.74	0.74	1.88%	852,369
Sep 25, 2024	0.65	0.75	0.59	0.73	0.73	13.96%	1,611,346
Sep 24, 2024	0.58	0.68	0.58	0.64	0.64	12.39%	239,082
Sep 23, 2024	0.50	0.58	0.50	0.57	0.57	14.00%	136,303
Sep 20, 2024	0.56	0.59	0.50	0.50	0.50	-6.47%	230,910
Sep 19, 2024	0.58	0.62	0.53	0.53	0.53	-7.07%	193,181
Sep 18, 2024	0.56	0.60	0.56	0.58	0.58	-2.62%	39,677
Sep 17, 2024	0.57	0.60	0.55	0.59	0.59	7.31%	103,040
Sep 16, 2024	0.60	0.60	0.53	0.55	0.55	-2.86%	94,221
Sep 13, 2024	0.55	0.60	0.53	0.57	0.57	7.17%	122,080
Sep 12, 2024	0.52	0.58	0.52	0.53	0.53	-2.07%	291,995
Sep 11, 2024	0.50	0.54	0.48	0.54	0.54	8.00%	186,161
Sep 10, 2024	0.50	0.50	0.46	0.50	0.50	0.24%	181,676
Sep 9, 2024	0.43	0.50	0.42	0.50	0.50	23.16%	473,685
Sep 6, 2024	0.41	0.45	0.40	0.41	0.41	-1.22%	273,814
Sep 5, 2024	0.35	0.42	0.35	0.41	0.41	20.16%	414,096
Sep 4, 2024	0.35	0.35	0.33	0.34	0.34	0.95%	60,158
Sep 3, 2024	0.33	0.36	0.33	0.34	0.34	-2.23%	8,549
Aug 30, 2024	0.33	0.35	0.32	0.35	0.35	-3.33%	33,277
Aug 29, 2024	0.35	0.36	0.34	0.36	0.36	1.94%	37,027
Aug 28, 2024	0.37	0.37	0.35	0.35	0.35	-5.19%	28,344
Aug 27, 2024	0.36	0.37	0.33	0.37	0.37	-1.34%	24,076
Aug 26, 2024	0.39	0.39	0.35	0.38	0.38	2.38%	59,192
Aug 23, 2024	0.38	0.38	0.35	0.37	0.37	-0.97%	53,583
Aug 22, 2024	0.38	0.38	0.33	0.37	0.37	-2.50%	76,340
Aug 21, 2024	0.36	0.38	0.35	0.38	0.38	3.10%	89,563
Aug 20, 2024	0.35	0.38	0.33	0.37	0.37	3.66%	243,707
Aug 19, 2024	0.33	0.36	0.32	0.36	0.36	2.99%	148,571
Aug 16, 2024	0.36	0.37	0.33	0.34	0.34	-3.55%	135,623
Aug 15, 2024	0.39	0.39	0.33	0.36	0.36	-5.95%	156,905
Aug 14, 2024	0.37	0.38	0.35	0.38	0.38	3.83%	146,480
Aug 13, 2024	0.31	0.39	0.31	0.37	0.37	11.25%	332,437
Aug 12, 2024	0.30	0.34	0.30	0.33	0.33	9.70%	262,922
Aug 9, 2024	0.27	0.30	0.26	0.30	0.30	11.07%	189,329
Aug 8, 2024	0.28	0.28	0.25	0.27	0.27	-0.70%	110,227
Aug 7, 2024	0.27	0.28	0.27	0.27	0.27	-2.75%	71,797
Aug 6, 2024	0.29	0.31	0.27	0.28	0.28	-4.74%	103,092
Aug 5, 2024	0.29	0.30	0.26	0.29	0.29	1.24%	377,910
Aug 2, 2024	0.27	0.32	0.26	0.29	0.29	-33.65%	1,032,701
Aug 1, 2024	0.49	0.49	0.42	0.44	0.44	-6.45%	1,878,329
Jul 31, 2024	0.48	0.49	0.46	0.47	0.47	-2.51%	168,635
Jul 30, 2024	0.51	0.53	0.47	0.48	0.48	-7.88%	328,880
Jul 29, 2024	0.50	0.55	0.47	0.52	0.52	5.16%	866,445
Jul 26, 2024	0.50	0.50	0.46	0.49	0.49	-0.80%	156,999
Jul 25, 2024	0.50	0.53	0.46	0.50	0.50	-4.15%	347,379
Jul 24, 2024	0.50	0.56	0.49	0.52	0.52	2.00%	971,211
Jul 23, 2024	0.53	0.53	0.46	0.51	0.51	-2.39%	170,572
Jul 22, 2024	0.53	0.54	0.50	0.52	0.52	-1.04%	217,647
Jul 19, 2024	0.55	0.55	0.50	0.53	0.53	-4.33%	187,310
Jul 18, 2024	0.58	0.60	0.54	0.55	0.55	-5.19%	147,314
Jul 17, 2024	0.61	0.62	0.57	0.58	0.58	-2.97%	86,260
Jul 16, 2024	0.58	0.61	0.57	0.60	0.60	0.18%	145,422
Jul 15, 2024	0.61	0.64	0.57	0.60	0.60	-2.73%	253,459
Jul 12, 2024	0.67	0.68	0.56	0.62	0.62	-8.15%	487,394
Jul 11, 2024	0.68	0.71	0.67	0.67	0.67	-7.89%	287,071
Jul 10, 2024	0.62	0.75	0.62	0.73	0.73	14.42%	1,438,185
Jul 9, 2024	0.70	0.70	0.58	0.64	0.64	-10.26%	896,567
Jul 8, 2024	0.70	0.79	0.66	0.71	0.71	4.65%	1,448,325
Jul 5, 2024	0.61	0.74	0.54	0.68	0.68	6.65%	2,080,834
Jul 3, 2024	0.63	0.67	0.60	0.63	0.63	15.42%	1,824,070
Jul 2, 2024	0.54	0.60	0.49	0.55	0.55	0.18%	796,284