Fresh Vine Wine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2024	0.63	0.64	0.57	0.57	0.57	-9.22%	173,079
Dec 20, 2024	0.59	0.63	0.55	0.63	0.63	2.51%	164,280
Dec 19, 2024	0.60	0.65	0.60	0.61	0.61	9.37%	86,612
Dec 18, 2024	0.63	0.67	0.56	0.56	0.56	-13.63%	133,723
Dec 17, 2024	0.60	0.67	0.60	0.65	0.65	4.58%	152,035
Dec 16, 2024	0.67	0.67	0.59	0.62	0.62	-6.74%	146,929
Dec 13, 2024	0.69	0.70	0.65	0.66	0.66	-0.78%	88,076
Dec 12, 2024	0.67	0.70	0.67	0.67	0.67	-3.43%	43,703
Dec 11, 2024	0.66	0.71	0.66	0.69	0.69	3.57%	59,574
Dec 10, 2024	0.68	0.71	0.64	0.67	0.67	-0.16%	133,930
Dec 9, 2024	0.72	0.75	0.65	0.67	0.67	-4.85%	310,043
Dec 6, 2024	0.74	0.76	0.69	0.71	0.71	-7.21%	133,821
Dec 5, 2024	0.72	0.78	0.69	0.76	0.76	8.42%	94,121
Dec 4, 2024	0.72	0.74	0.70	0.70	0.70	-2.64%	88,805
Dec 3, 2024	0.73	0.76	0.72	0.72	0.72	-5.14%	61,550
Dec 2, 2024	0.71	0.77	0.68	0.76	0.76	10.32%	339,901
Nov 29, 2024	0.67	0.71	0.67	0.69	0.69	2.23%	66,089
Nov 27, 2024	0.71	0.73	0.66	0.67	0.67	-3.40%	69,741
Nov 26, 2024	0.74	0.78	0.64	0.70	0.70	-7.95%	233,802
Nov 25, 2024	0.79	0.83	0.74	0.76	0.76	-8.81%	182,543
Nov 22, 2024	0.69	0.88	0.67	0.83	0.83	29.71%	2,100,125
Nov 21, 2024	0.61	0.65	0.59	0.64	0.64	9.24%	164,018
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