5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-24.91%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
+46.34%
1 YEAR PERFORMANCE
-66.20%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 71,971 | $3.70 M |
| 03/10/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 800 | $3.70 M |
| 03/07/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 36,630 | $3.70 M |
| 03/06/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 82,000 | $3.70 M |
| 03/05/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 500 | $3.70 M |
| 03/04/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 5,110 | $3.70 M |
| 03/03/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 24,000 | $3.70 M |
| 02/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 13,000 | $3.70 M |
| 02/27/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 43,000 | $3.70 M |
| 02/26/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 65,000 | $3.94 M |
| 02/25/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $3.94 M |
| 02/24/2025 | $0.08 | $0.08 (5.63%) | $0.10 | $0.08 | 65,600 | $3.91 M |
| 02/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5,804 | $3.24 M |
| 02/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5,804 | $3.24 M |
| 02/19/2025 | $0.07 | $0.07 (-3.45%) | $0.07 | $0.07 | 4,149 | $3.24 M |
| 02/18/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 89,988 | $3.24 M |
| 02/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 247 | $3.24 M |
| 02/13/2025 | $0.08 | $0.08 (6.53%) | $0.08 | $0.08 | 89,988 | $3.70 M |
| 02/12/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 126 | $3.52 M |
| 02/11/2025 | $0.08 | $0.08 (3.13%) | $0.08 | $0.08 | 89,988 | $3.82 M |
| 02/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 100 | $3.70 M |
| 02/07/2025 | $0.08 | $0.08 (-0.61%) | $0.08 | $0.08 | 2,100 | $3.80 M |
| 02/06/2025 | $0.08 | $0.08 (3.25%) | $0.09 | $0.08 | 93,738 | $3.82 M |
| 02/05/2025 | $0.08 | $0.07 (-11.62%) | $0.08 | $0.07 | 819,232 | $3.24 M |
| 02/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 77,800 | $3.24 M |
| 02/03/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 20,011 | $3.01 M |
| 01/31/2025 | $0.05 | $0.06 (15%) | $0.06 | $0.05 | 63,111 | $2.66 M |
| 01/30/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 321,300 | $2.32 M |
| 01/29/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 15,000 | $2.69 M |
| 01/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 15,000 | $2.66 M |
| 01/27/2025 | $0.07 | $0.06 (-11.67%) | $0.07 | $0.05 | 259,500 | $2.66 M |
| 01/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $2.78 M |
| 01/23/2025 | $0.07 | $0.06 (-13.86%) | $0.07 | $0.06 | 14,411 | $2.79 M |
| 01/22/2025 | $0.06 | $0.06 (0.17%) | $0.08 | $0.06 | 86,047 | $2.78 M |
| 01/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 510 | $2.45 M |
| 01/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 441,238 | $2.45 M |
| 01/16/2025 | $0.06 | $0.05 (-12.71%) | $0.06 | $0.05 | 454,243 | $2.45 M |
| 01/15/2025 | $0.07 | $0.07 (-0.14%) | $0.08 | $0.07 | 148,235 | $3.24 M |
| 01/14/2025 | $0.10 | $0.08 (-17.53%) | $0.10 | $0.07 | 4,600 | $3.70 M |
| 01/13/2025 | $0.08 | $0.07 (-6.53%) | $0.08 | $0.07 | 21,500 | $3.25 M |
| 01/10/2025 | $0.08 | $0.08 (-1.25%) | $0.09 | $0.08 | 30,800 | $3.66 M |
| 01/08/2025 | $0.08 | $0.07 (-15.56%) | $0.08 | $0.06 | 4,402 | $3.13 M |
| 01/07/2025 | $0.07 | $0.07 (-7.04%) | $0.08 | $0.07 | 41,013 | $3.01 M |
| 01/06/2025 | $0.07 | $0.06 (-8.68%) | $0.07 | $0.06 | 51,800 | $2.82 M |
| 01/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 39,798 | $1.90 M |
| 01/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 39,798 | $1.90 M |
| 12/31/2024 | $0.05 | $0.04 (-18%) | $0.05 | $0.03 | 163,000 | $1.90 M |
| 12/30/2024 | $0.06 | $0.05 (-18.97%) | $0.06 | $0.05 | 72,120 | $2.18 M |
| 12/27/2024 | $0.07 | $0.06 (-17.86%) | $0.07 | $0.06 | 11,240 | $2.66 M |
| 12/26/2024 | $0.06 | $0.06 (6.19%) | $0.06 | $0.06 | 6,000 | $2.78 M |
| 12/24/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 39,799 | $2.43 M |
| 12/23/2024 | $0.05 | $0.05 (0.2%) | $0.07 | $0.05 | 71,200 | $2.32 M |
| 12/20/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.32 M |
| 12/19/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 8,025 | $2.32 M |
| 12/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 20,020 | $2.32 M |
| 12/17/2024 | $0.04 | $0.05 (17.5%) | $0.07 | $0.04 | 16,249 | $2.18 M |
| 12/16/2024 | $0.07 | $0.05 (-34.29%) | $0.07 | $0.05 | 55,722 | $2.13 M |
| 12/13/2024 | $0.05 | $0.07 (25%) | $0.07 | $0.05 | 104,943 | $3.01 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.
