5 DAY PERFORMANCE
+28.37%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
+28.59%
YEAR-TO-DATE PERFORMANCE
+16.84%
1 YEAR PERFORMANCE
+3.01%
Fresh Vine Wine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.57 | $0.58 (1.22%) | $0.65 | $0.57 | 803,046 | $9.65 M |
| 03/11/2025 | $0.53 | $0.59 (11.32%) | $0.64 | $0.50 | 555,100 | $9.43 M |
| 03/10/2025 | $0.51 | $0.50 (-1.14%) | $0.54 | $0.45 | 366,000 | $8.05 M |
| 03/07/2025 | $0.50 | $0.53 (6.17%) | $0.56 | $0.50 | 218,623 | $8.46 M |
| 03/06/2025 | $0.49 | $0.49 (0.35%) | $0.54 | $0.49 | 104,400 | $7.86 M |
| 03/05/2025 | $0.49 | $0.51 (5.13%) | $0.56 | $0.49 | 46,041 | $8.15 M |
| 03/04/2025 | $0.50 | $0.50 (-1%) | $0.55 | $0.45 | 159,838 | $7.91 M |
| 03/03/2025 | $0.53 | $0.50 (-6.38%) | $0.55 | $0.49 | 93,700 | $7.99 M |
| 02/28/2025 | $0.53 | $0.55 (4.53%) | $0.56 | $0.53 | 109,700 | $8.78 M |
| 02/27/2025 | $0.54 | $0.53 (-1.84%) | $0.54 | $0.50 | 64,257 | $8.45 M |
| 02/26/2025 | $0.51 | $0.51 (-0.56%) | $0.54 | $0.49 | 91,329 | $8.17 M |
| 02/25/2025 | $0.54 | $0.51 (-4.96%) | $0.55 | $0.51 | 52,000 | $8.20 M |
| 02/24/2025 | $0.55 | $0.54 (-1.4%) | $0.58 | $0.51 | 83,100 | $8.64 M |
| 02/21/2025 | $0.54 | $0.56 (3.15%) | $0.56 | $0.52 | 168,628 | $8.90 M |
| 02/20/2025 | $0.54 | $0.54 (-0.52%) | $0.57 | $0.54 | 109,049 | $8.63 M |
| 02/19/2025 | $0.58 | $0.56 (-2.76%) | $0.62 | $0.50 | 388,151 | $8.95 M |
| 02/18/2025 | $0.66 | $0.58 (-11.25%) | $0.66 | $0.57 | 80,400 | $9.33 M |
| 02/14/2025 | $0.68 | $0.61 (-10.39%) | $0.70 | $0.57 | 675,208 | $9.70 M |
| 02/13/2025 | $0.69 | $0.68 (-0.48%) | $0.70 | $0.62 | 119,516 | $10.89 M |
| 02/12/2025 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 126,855 | $10.94 M |
| 02/11/2025 | $0.72 | $0.71 (-0.86%) | $0.85 | $0.66 | 1.19 M | $11.40 M |
| 02/10/2025 | $0.72 | $0.72 (0.52%) | $0.76 | $0.69 | 229,800 | $11.53 M |
| 02/07/2025 | $0.71 | $0.74 (4.62%) | $0.76 | $0.68 | 107,545 | $11.82 M |
| 02/06/2025 | $0.72 | $0.69 (-3.7%) | $0.74 | $0.66 | 125,541 | $11.09 M |
| 02/05/2025 | $0.80 | $0.74 (-7.48%) | $0.82 | $0.72 | 203,600 | $11.83 M |
| 02/04/2025 | $0.77 | $0.80 (3.9%) | $0.82 | $0.71 | 111,610 | $12.78 M |
| 02/03/2025 | $0.70 | $0.74 (4.95%) | $0.76 | $0.69 | 181,461 | $11.79 M |
| 01/31/2025 | $0.74 | $0.73 (-2.17%) | $0.79 | $0.71 | 105,700 | $11.58 M |
| 01/30/2025 | $0.75 | $0.74 (-0.73%) | $0.78 | $0.70 | 249,600 | $11.90 M |
| 01/29/2025 | $0.78 | $0.76 (-2.6%) | $0.83 | $0.73 | 159,200 | $12.19 M |
| 01/28/2025 | $0.76 | $0.83 (9.16%) | $0.84 | $0.73 | 191,205 | $13.18 M |
| 01/27/2025 | $0.83 | $0.77 (-7.36%) | $0.83 | $0.73 | 228,775 | $12.28 M |
| 01/24/2025 | $0.75 | $0.82 (8.81%) | $0.84 | $0.71 | 377,537 | $13.04 M |
| 01/23/2025 | $0.68 | $0.73 (7.09%) | $0.74 | $0.64 | 557,609 | $11.63 M |
| 01/22/2025 | $0.70 | $0.64 (-8.14%) | $0.70 | $0.63 | 159,800 | $10.27 M |
| 01/21/2025 | $0.68 | $0.69 (1.39%) | $0.70 | $0.65 | 173,300 | $11.04 M |
| 01/17/2025 | $0.59 | $0.69 (17.79%) | $0.70 | $0.57 | 376,400 | $11.02 M |
| 01/16/2025 | $0.52 | $0.56 (7.68%) | $0.58 | $0.51 | 77,698 | $8.96 M |
| 01/15/2025 | $0.56 | $0.53 (-5.77%) | $0.59 | $0.51 | 126,300 | $8.43 M |
| 01/14/2025 | $0.53 | $0.55 (3.38%) | $0.56 | $0.52 | 64,800 | $8.75 M |
| 01/13/2025 | $0.63 | $0.53 (-15.23%) | $0.63 | $0.52 | 119,364 | $8.46 M |
| 01/10/2025 | $0.70 | $0.62 (-12.03%) | $0.70 | $0.56 | 147,951 | $9.84 M |
| 01/08/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.67 | 70,815 | $11.17 M |
| 01/07/2025 | $0.69 | $0.69 (-0.46%) | $0.70 | $0.68 | 47,241 | $10.95 M |
| 01/06/2025 | $0.63 | $0.68 (8.44%) | $0.73 | $0.63 | 301,100 | $10.88 M |
| 01/03/2025 | $0.62 | $0.63 (0.8%) | $0.65 | $0.58 | 223,163 | $10.03 M |
| 01/02/2025 | $0.59 | $0.58 (-1.19%) | $0.63 | $0.57 | 93,025 | $9.31 M |
| 12/31/2024 | $0.57 | $0.58 (2.19%) | $0.62 | $0.56 | 193,302 | $9.30 M |
| 12/30/2024 | $0.54 | $0.57 (4.81%) | $0.60 | $0.53 | 146,423 | $9.06 M |
| 12/27/2024 | $0.63 | $0.56 (-11.86%) | $0.63 | $0.52 | 240,222 | $8.88 M |
| 12/26/2024 | $0.59 | $0.63 (6.59%) | $0.63 | $0.59 | 103,900 | $10.05 M |
| 12/24/2024 | $0.60 | $0.60 (-0.32%) | $0.65 | $0.59 | 135,022 | $9.55 M |
| 12/23/2024 | $0.63 | $0.57 (-8.93%) | $0.64 | $0.57 | 173,079 | $9.11 M |
| 12/20/2024 | $0.59 | $0.63 (5.69%) | $0.63 | $0.55 | 164,280 | $10.03 M |
| 12/19/2024 | $0.60 | $0.61 (2.27%) | $0.65 | $0.60 | 86,612 | $9.79 M |
| 12/18/2024 | $0.63 | $0.56 (-11.07%) | $0.67 | $0.56 | 133,723 | $8.95 M |
| 12/17/2024 | $0.60 | $0.65 (7.82%) | $0.67 | $0.60 | 152,035 | $10.36 M |
| 12/16/2024 | $0.67 | $0.62 (-7.05%) | $0.67 | $0.59 | 146,929 | $9.91 M |
| 12/13/2024 | $0.69 | $0.66 (-3.65%) | $0.70 | $0.65 | 88,100 | $10.62 M |
| 12/12/2024 | $0.67 | $0.67 (0.71%) | $0.70 | $0.67 | 43,703 | $10.70 M |
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.
