5 DAY PERFORMANCE
+119.51%
1 MONTH PERFORMANCE
+88.68%
3 MONTH PERFORMANCE
-24.08%
6 MONTH PERFORMANCE
-55.00%
YEAR-TO-DATE PERFORMANCE
-74.65%
1 YEAR PERFORMANCE
-47.06%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.04 | $0.05 (22.5%) | $0.05 | $0.04 | 6.50 K | $49.53 M |
| 12/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $54.26 M |
| 12/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 460 | $49.01 M |
| 12/02/2025 | $0.05 | $0.04 (-12.69%) | $0.05 | $0.04 | 1.40 K | $48.23 M |
| 12/01/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 2.20 K | $49.40 M |
| 11/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 139 | $50.05 M |
| 11/26/2025 | $0.06 | $0.05 (-0.18%) | $0.06 | $0.05 | 800 | $47.19 M |
| 11/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 219 | $48.10 M |
| 11/24/2025 | $0.05 | $0.04 (-12.77%) | $0.05 | $0.04 | 1.13 K | $49.20 M |
| 11/21/2025 | $0.04 | $0.05 (22.08%) | $0.05 | $0.04 | 2.11 K | $51.41 M |
| 11/20/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $51.02 M |
| 11/19/2025 | $0.05 | $0.05 (-3.28%) | $0.05 | $0.05 | 3.10 K | $53.62 M |
| 11/18/2025 | $0.04 | $0.04 (-2.31%) | $0.04 | $0.04 | 3.05 K | $53.42 M |
| 11/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $49.20 M |
| 11/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.20 K | $51.34 M |
| 11/13/2025 | $0.04 | $0.05 (17.62%) | $0.05 | $0.04 | 24.60 K | $57.57 M |
| 11/12/2025 | $0.05 | $0.05 (-1.61%) | $0.06 | $0.04 | 6.74 K | $61.40 M |
| 11/11/2025 | $0.05 | $0.05 (-4.96%) | $0.05 | $0.04 | 47.30 K | $62.83 M |
| 11/10/2025 | $0.05 | $0.06 (19.6%) | $0.06 | $0.05 | 21.71 K | $70.56 M |
| 11/07/2025 | $0.05 | $0.05 (0.42%) | $0.05 | $0.05 | 400 | $68.48 M |
| 11/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3.90 K | $68.54 M |
| 11/05/2025 | $0.05 | $0.05 (11.11%) | $0.05 | $0.05 | 1.14 K | $77.31 M |
| 11/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.10 K | $82.63 M |
| 11/03/2025 | $0.04 | $0.06 (28.79%) | $0.06 | $0.04 | 400 | $79.19 M |
| 10/31/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $81.00 M |
| 10/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.10 K | $79.30 M |
| 10/29/2025 | $0.09 | $0.07 (-24.41%) | $0.09 | $0.04 | 304.85 K | $84.65 M |
| 10/28/2025 | $0.09 | $0.11 (21.67%) | $0.11 | $0.09 | 410 | $84.72 M |
| 10/27/2025 | $0.09 | $0.09 (0.11%) | $0.10 | $0.09 | 4.13 K | $84.20 M |
| 10/24/2025 | $0.09 | $0.09 (0.11%) | $0.09 | $0.09 | 2.03 K | $87.00 M |
| 10/23/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $83.22 M |
| 10/22/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 1.00 K | $84.78 M |
| 10/21/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 56 | $82.30 M |
| 10/20/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $78.65 M |
| 10/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 10 | $69.84 M |
| 10/16/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $76.36 M |
| 10/15/2025 | $0.11 | $0.11 (0.18%) | $0.11 | $0.11 | 1.80 K | $77.28 M |
| 10/14/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $75.78 M |
| 10/13/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 100 | $76.63 M |
| 10/10/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 200 | $73.62 M |
| 10/09/2025 | $0.09 | $0.09 (-1.08%) | $0.09 | $0.09 | 1.22 K | $82.89 M |
| 10/08/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 3.35 K | $87.98 M |
| 10/07/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $97.38 M |
| 10/06/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 900 | $98.49 M |
| 10/03/2025 | $0.10 | $0.09 (-9.91%) | $0.20 | $0.08 | 53.60 K | $97.58 M |
| 10/02/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $103.97 M |
| 10/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 1.12 K | $105.15 M |
| 09/30/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $108.48 M |
| 09/29/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $107.82 M |
| 09/26/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 200 | $107.56 M |
| 09/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $99.47 M |
| 09/24/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $101.75 M |
| 09/23/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 103 | $102.28 M |
| 09/22/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 200 | $104.17 M |
| 09/19/2025 | $0.11 | $0.12 (13.1%) | $0.12 | $0.11 | 10.72 K | $105.15 M |
| 09/18/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $113.11 M |
| 09/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $110.83 M |
| 09/16/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $111.35 M |
| 09/15/2025 | $0.11 | $0.11 (-2.89%) | $0.11 | $0.11 | 704 | $110.57 M |
| 09/12/2025 | $0.12 | $0.12 (-1.73%) | $0.12 | $0.12 | 619 | $111.09 M |
| 09/11/2025 | $0.11 | $0.11 (0.09%) | $0.11 | $0.11 | 513 | $113.11 M |
| 09/10/2025 | $0.11 | $0.10 (-5.37%) | $0.11 | $0.10 | 1.52 K | $97.32 M |
| 09/09/2025 | $0.12 | $0.11 (-7.49%) | $0.12 | $0.11 | 9.44 K | $102.93 M |
| 09/08/2025 | $0.11 | $0.12 (7.67%) | $0.12 | $0.11 | 9.62 K | $105.61 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.
