5 DAY PERFORMANCE
+79.28%
1 MONTH PERFORMANCE
+55.17%
3 MONTH PERFORMANCE
+76.47%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+67.70%
1 YEAR PERFORMANCE
-55.01%
Splash Beverage Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.14 | $0.13 (-0.74%) | $0.14 | $0.12 | 622,008 | $688,101 |
| 03/11/2025 | $0.15 | $0.14 (-4.83%) | $0.15 | $0.13 | 517,148 | $727,647 |
| 03/10/2025 | $0.15 | $0.14 (-7%) | $0.15 | $0.14 | 258,500 | $735,556 |
| 03/07/2025 | $0.15 | $0.15 (1.07%) | $0.15 | $0.14 | 443,400 | $794,084 |
| 03/06/2025 | $0.15 | $0.14 (-0.97%) | $0.15 | $0.14 | 404,711 | $757,174 |
| 03/05/2025 | $0.14 | $0.15 (4.76%) | $0.15 | $0.14 | 1.28 M | $777,738 |
| 03/04/2025 | $0.15 | $0.15 (-4.03%) | $0.15 | $0.14 | 725,100 | $765,611 |
| 03/03/2025 | $0.17 | $0.15 (-8.3%) | $0.17 | $0.15 | 667,912 | $797,775 |
| 02/28/2025 | $0.15 | $0.16 (5.96%) | $0.17 | $0.14 | 3.26 M | $843,648 |
| 02/27/2025 | $0.16 | $0.15 (-6.5%) | $0.16 | $0.15 | 1.56 M | $796,193 |
| 02/26/2025 | $0.15 | $0.15 (-3.77%) | $0.15 | $0.15 | 521,400 | $766,138 |
| 02/25/2025 | $0.16 | $0.15 (-5.17%) | $0.16 | $0.14 | 971,500 | $783,538 |
| 02/24/2025 | $0.17 | $0.16 (-7.71%) | $0.17 | $0.15 | 1.10 M | $827,303 |
| 02/21/2025 | $0.17 | $0.17 (-1.72%) | $0.17 | $0.16 | 749,400 | $875,285 |
| 02/20/2025 | $0.16 | $0.17 (4.35%) | $0.17 | $0.16 | 1.63 M | $885,831 |
| 02/19/2025 | $0.17 | $0.17 (-1.37%) | $0.17 | $0.16 | 753,406 | $870,540 |
| 02/18/2025 | $0.17 | $0.17 (-1.66%) | $0.18 | $0.15 | 602,200 | $875,285 |
| 02/14/2025 | $0.17 | $0.17 (2.91%) | $0.17 | $0.16 | 438,200 | $895,849 |
| 02/13/2025 | $0.18 | $0.16 (-9.3%) | $0.18 | $0.16 | 1.35 M | $858,412 |
| 02/12/2025 | $0.19 | $0.17 (-8.18%) | $0.19 | $0.17 | 741,335 | $917,468 |
| 02/11/2025 | $0.19 | $0.18 (-0.22%) | $0.19 | $0.17 | 2.31 M | $974,941 |
| 02/10/2025 | $0.20 | $0.19 (-4.82%) | $0.20 | $0.18 | 743,712 | $988,123 |
| 02/07/2025 | $0.20 | $0.19 (-1.07%) | $0.20 | $0.19 | 1.11 M | $1.03 M |
| 02/06/2025 | $0.19 | $0.19 (1.78%) | $0.20 | $0.19 | 883,836 | $1.02 M |
| 02/05/2025 | $0.20 | $0.19 (-3.64%) | $0.20 | $0.19 | 824,700 | $990,760 |
| 02/04/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 1.73 M | $1.05 M |
| 02/03/2025 | $0.23 | $0.21 (-10.87%) | $0.24 | $0.20 | 9.28 M | $1.08 M |
| 01/31/2025 | $0.23 | $0.23 (2.14%) | $0.24 | $0.22 | 1.83 M | $1.24 M |
| 01/30/2025 | $0.22 | $0.23 (3.36%) | $0.24 | $0.21 | 1.19 M | $1.20 M |
| 01/29/2025 | $0.21 | $0.23 (12.81%) | $0.24 | $0.21 | 2.45 M | $1.22 M |
| 01/28/2025 | $0.20 | $0.22 (11.94%) | $0.27 | $0.20 | 19.24 M | $1.18 M |
| 01/27/2025 | $0.20 | $0.20 (-2.4%) | $0.21 | $0.20 | 684,100 | $1.03 M |
| 01/24/2025 | $0.21 | $0.20 (-4.1%) | $0.21 | $0.19 | 1.69 M | $1.05 M |
| 01/23/2025 | $0.21 | $0.20 (-1.35%) | $0.22 | $0.20 | 870,237 | $1.08 M |
| 01/22/2025 | $0.21 | $0.21 (-1.91%) | $0.22 | $0.21 | 265,806 | $1.11 M |
| 01/21/2025 | $0.22 | $0.23 (4.88%) | $0.23 | $0.20 | 486,422 | $1.19 M |
| 01/17/2025 | $0.20 | $0.22 (7.7%) | $0.23 | $0.20 | 1.51 M | $1.14 M |
| 01/16/2025 | $0.19 | $0.21 (10.53%) | $0.22 | $0.19 | 1.38 M | $1.11 M |
| 01/15/2025 | $0.20 | $0.19 (-4.76%) | $0.21 | $0.18 | 1.84 M | $1.00 M |
| 01/14/2025 | $0.19 | $0.19 (3.95%) | $0.21 | $0.19 | 655,400 | $1.03 M |
| 01/13/2025 | $0.21 | $0.19 (-8.19%) | $0.21 | $0.19 | 1.57 M | $1.02 M |
| 01/10/2025 | $0.18 | $0.22 (20.79%) | $0.23 | $0.18 | 4.43 M | $1.13 M |
| 01/08/2025 | $0.19 | $0.18 (-4.74%) | $0.19 | $0.17 | 2.35 M | $954,377 |
| 01/07/2025 | $0.20 | $0.20 (-0.44%) | $0.23 | $0.19 | 5.35 M | $1.07 M |
| 01/06/2025 | $0.28 | $0.27 (-3.57%) | $0.34 | $0.26 | 60.72 M | $1.42 M |
| 01/03/2025 | $0.19 | $0.24 (26.28%) | $0.27 | $0.17 | 20.84 M | $1.26 M |
| 01/02/2025 | $0.17 | $0.18 (7.27%) | $0.19 | $0.17 | 933,800 | $933,286 |
| 12/31/2024 | $0.17 | $0.16 (-2.66%) | $0.18 | $0.16 | 818,300 | $848,921 |
| 12/30/2024 | $0.17 | $0.18 (4.12%) | $0.18 | $0.16 | 327,936 | $933,286 |
| 12/27/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.16 | 525,142 | $922,740 |
| 12/26/2024 | $0.18 | $0.17 (-1.03%) | $0.18 | $0.17 | 921,700 | $913,249 |
| 12/24/2024 | $0.16 | $0.18 (8.64%) | $0.18 | $0.16 | 497,000 | $928,013 |
| 12/23/2024 | $0.16 | $0.16 (-2.44%) | $0.16 | $0.16 | 442,707 | $823,084 |
| 12/20/2024 | $0.15 | $0.15 (0.47%) | $0.16 | $0.15 | 219,225 | $788,811 |
| 12/19/2024 | $0.15 | $0.15 (-2.06%) | $0.16 | $0.15 | 402,224 | $777,211 |
| 12/18/2024 | $0.16 | $0.15 (-2.58%) | $0.17 | $0.15 | 282,679 | $796,193 |
| 12/17/2024 | $0.16 | $0.15 (-3.32%) | $0.16 | $0.15 | 409,100 | $798,830 |
| 12/16/2024 | $0.16 | $0.15 (-4.16%) | $0.17 | $0.15 | 367,100 | $802,520 |
| 12/13/2024 | $0.16 | $0.16 (0.26%) | $0.17 | $0.15 | 289,714 | $827,830 |
| 12/12/2024 | $0.16 | $0.15 (-1.42%) | $0.18 | $0.15 | 484,000 | $806,739 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
