5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+33.27%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-72.60%
YEAR-TO-DATE PERFORMANCE
-51.22%
1 YEAR PERFORMANCE
-71.79%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.02 | $0.02 (-12.64%) | $0.02 | $0.01 | 15.21 K | $694.97 K |
| 12/04/2025 | $0.02 | $0.02 (-15.22%) | $0.02 | $0.02 | 390.50 K | $697.71 K |
| 12/03/2025 | $0.02 | $0.02 (2.86%) | $0.02 | $0.02 | 215.40 K | $822.99 K |
| 12/02/2025 | $0.02 | $0.02 (15.78%) | $0.02 | $0.02 | 109.43 K | $852.25 K |
| 12/01/2025 | $0.02 | $0.02 (12.18%) | $0.02 | $0.02 | 193.02 K | $800.13 K |
| 11/28/2025 | $0.02 | $0.02 (-5.47%) | $0.02 | $0.02 | 116.90 K | $868.71 K |
| 11/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 550.90 K | $973.87 K |
| 11/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $914.43 K |
| 11/24/2025 | $0.03 | $0.02 (-19.6%) | $0.03 | $0.02 | 891.81 K | $919.00 K |
| 11/21/2025 | $0.02 | $0.02 (2.08%) | $0.02 | $0.02 | 41.50 K | $1.12 M |
| 11/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 388 | $1.12 M |
| 11/19/2025 | $0.03 | $0.02 (-4%) | $0.03 | $0.02 | 21.40 K | $1.10 M |
| 11/18/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3.03 K | $1.10 M |
| 11/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 155.66 K | $1.04 M |
| 11/14/2025 | $0.02 | $0.02 (21.58%) | $0.03 | $0.02 | 325.32 K | $1.14 M |
| 11/13/2025 | $0.03 | $0.02 (-19.46%) | $0.03 | $0.02 | 5.41 K | $953.75 K |
| 11/12/2025 | $0.02 | $0.02 (38.16%) | $0.03 | $0.02 | 89.20 K | $960.15 K |
| 11/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 156.12 K | $777.27 K |
| 11/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 441.54 K | $777.27 K |
| 11/07/2025 | $0.02 | $0.02 (-26.07%) | $0.02 | $0.01 | 1.88 M | $702.77 K |
| 11/06/2025 | $0.02 | $0.02 (19.9%) | $0.02 | $0.02 | 95.80 K | $1.13 M |
| 11/05/2025 | $0.02 | $0.02 (-6.98%) | $0.02 | $0.02 | 88.80 K | $936.59 K |
| 11/04/2025 | $0.02 | $0.02 (11.11%) | $0.02 | $0.02 | 199.80 K | $936.59 K |
| 11/03/2025 | $0.02 | $0.02 (-16.49%) | $0.02 | $0.02 | 29.71 K | $866.35 K |
| 10/31/2025 | $0.02 | $0.02 (-15.91%) | $0.02 | $0.02 | 233.32 K | $866.35 K |
| 10/30/2025 | $0.02 | $0.02 (-12.28%) | $0.02 | $0.02 | 15.24 K | $936.59 K |
| 10/29/2025 | $0.02 | $0.02 (-1.3%) | $0.02 | $0.02 | 32.00 K | $1.07 M |
| 10/28/2025 | $0.02 | $0.02 (-0.42%) | $0.03 | $0.02 | 63.80 K | $1.11 M |
| 10/27/2025 | $0.03 | $0.02 (-6.29%) | $0.03 | $0.02 | 54.70 K | $1.12 M |
| 10/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 13.20 K | $1.21 M |
| 10/23/2025 | $0.03 | $0.03 (0.79%) | $0.03 | $0.03 | 29.11 K | $1.21 M |
| 10/22/2025 | $0.02 | $0.03 (12.99%) | $0.03 | $0.02 | 71.20 K | $1.22 M |
| 10/21/2025 | $0.03 | $0.02 (-14.44%) | $0.03 | $0.02 | 117.40 K | $1.08 M |
| 10/20/2025 | $0.03 | $0.03 (-2.97%) | $0.03 | $0.02 | 141.60 K | $1.22 M |
| 10/17/2025 | $0.03 | $0.02 (-11.6%) | $0.03 | $0.02 | 33.01 K | $1.03 M |
| 10/16/2025 | $0.02 | $0.02 (-3.58%) | $0.02 | $0.02 | 41.11 K | $1.03 M |
| 10/15/2025 | $0.03 | $0.02 (-9.6%) | $0.03 | $0.02 | 34.01 K | $1.06 M |
| 10/14/2025 | $0.02 | $0.03 (20.38%) | $0.03 | $0.02 | 63.10 K | $1.17 M |
| 10/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9.70 K | $1.15 M |
| 10/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.31 M |
| 10/09/2025 | $0.03 | $0.03 (-4.44%) | $0.03 | $0.03 | 28.82 K | $1.31 M |
| 10/08/2025 | $0.02 | $0.03 (22.84%) | $0.03 | $0.02 | 241.54 K | $1.36 M |
| 10/07/2025 | $0.03 | $0.03 (-12.71%) | $0.03 | $0.03 | 65.40 K | $1.21 M |
| 10/06/2025 | $0.02 | $0.03 (10.92%) | $0.03 | $0.02 | 7.43 K | $1.19 M |
| 10/03/2025 | $0.02 | $0.02 (7.64%) | $0.03 | $0.02 | 81.50 K | $1.07 M |
| 10/02/2025 | $0.03 | $0.02 (-14.8%) | $0.03 | $0.02 | 12.60 K | $997.47 K |
| 10/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9.50 K | $1.14 M |
| 09/30/2025 | $0.02 | $0.03 (26.03%) | $0.03 | $0.02 | 65.90 K | $1.43 M |
| 09/29/2025 | $0.04 | $0.03 (-30.75%) | $0.04 | $0.02 | 181.70 K | $1.17 M |
| 09/26/2025 | $0.03 | $0.03 (0.91%) | $0.03 | $0.03 | 30.51 K | $1.40 M |
| 09/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.31 M |
| 09/24/2025 | $0.03 | $0.03 (-4%) | $0.03 | $0.03 | 3.00 K | $1.31 M |
| 09/23/2025 | $0.03 | $0.03 (-3.61%) | $0.03 | $0.03 | 20.22 K | $1.27 M |
| 09/22/2025 | $0.03 | $0.03 (-8.33%) | $0.03 | $0.03 | 842 | $1.29 M |
| 09/19/2025 | $0.03 | $0.03 (-20.06%) | $0.03 | $0.03 | 39.93 K | $1.31 M |
| 09/18/2025 | $0.03 | $0.03 (-5.31%) | $0.03 | $0.03 | 6.60 K | $1.50 M |
| 09/17/2025 | $0.03 | $0.03 (14.92%) | $0.03 | $0.03 | 14.73 K | $1.59 M |
| 09/16/2025 | $0.03 | $0.03 (6.88%) | $0.03 | $0.03 | 38.80 K | $1.40 M |
| 09/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 44.80 K | $1.59 M |
| 09/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.45 M |
| 09/11/2025 | $0.03 | $0.03 (0.46%) | $0.03 | $0.03 | 135.04 K | $1.43 M |
| 09/10/2025 | $0.04 | $0.03 (-18.03%) | $0.04 | $0.03 | 13.05 K | $1.40 M |
| 09/09/2025 | $0.03 | $0.03 (-9.09%) | $0.04 | $0.03 | 52.25 K | $1.40 M |
| 09/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $1.40 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.
