5 DAY PERFORMANCE
+37.78%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+47.62%
6 MONTH PERFORMANCE
-20.51%
YEAR-TO-DATE PERFORMANCE
-12.68%
1 YEAR PERFORMANCE
-65.93%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.21 | $0.18 (-15.13%) | $0.21 | $0.15 | 232,924 | $404.43 M |
| 03/11/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 902 | $495.84 M |
| 03/10/2025 | $0.20 | $0.20 (-0.93%) | $0.22 | $0.20 | 1,521 | $507.67 M |
| 03/07/2025 | $0.24 | $0.23 (-4.34%) | $0.24 | $0.23 | 1,104 | $523.46 M |
| 03/06/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $535.29 M |
| 03/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 201 | $545.81 M |
| 03/04/2025 | $0.22 | $0.27 (21.82%) | $0.27 | $0.22 | 20,436 | $549.76 M |
| 03/03/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.25 | 618 | $547.13 M |
| 02/28/2025 | $0.23 | $0.23 (-0.04%) | $0.23 | $0.23 | 1,300 | $544.50 M |
| 02/27/2025 | $0.29 | $0.27 (-5.34%) | $0.30 | $0.27 | 25,735 | $530.03 M |
| 02/26/2025 | $0.30 | $0.26 (-11.3%) | $0.40 | $0.23 | 243,600 | $545.81 M |
| 02/25/2025 | $0.29 | $0.25 (-13.49%) | $0.31 | $0.24 | 95,541 | $564.23 M |
| 02/24/2025 | $0.30 | $0.26 (-13%) | $0.33 | $0.26 | 12,362 | $574.75 M |
| 02/21/2025 | $0.30 | $0.30 (-0.99%) | $0.30 | $0.30 | 17,940 | $569.49 M |
| 02/20/2025 | $0.30 | $0.30 (0.03%) | $0.35 | $0.30 | 2,400 | $568.17 M |
| 02/19/2025 | $0.30 | $0.35 (16.67%) | $0.35 | $0.30 | 72,400 | $565.54 M |
| 02/18/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 101 | $560.28 M |
| 02/14/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.27 | 1,095 | $572.12 M |
| 02/13/2025 | $0.30 | $0.29 (-3.33%) | $0.32 | $0.29 | 2,019 | $555.02 M |
| 02/12/2025 | $0.30 | $0.33 (10%) | $0.33 | $0.30 | 5,011 | $580.01 M |
| 02/11/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $587.90 M |
| 02/10/2025 | $0.39 | $0.35 (-9.68%) | $0.39 | $0.35 | 400 | $576.06 M |
| 02/07/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 301 | $580.01 M |
| 02/06/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 1,600 | $568.17 M |
| 02/05/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $573.43 M |
| 02/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $595.79 M |
| 02/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $570.80 M |
| 01/31/2025 | $0.38 | $0.40 (5.26%) | $0.40 | $0.38 | 300 | $565.54 M |
| 01/30/2025 | $0.39 | $0.35 (-9.97%) | $0.39 | $0.35 | 5,100 | $557.65 M |
| 01/29/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $573.43 M |
| 01/28/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $597.11 M |
| 01/27/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $598.42 M |
| 01/24/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $618.15 M |
| 01/23/2025 | $0.39 | $0.43 (10.26%) | $0.43 | $0.39 | 6,413 | $620.78 M |
| 01/22/2025 | $0.42 | $0.39 (-8.33%) | $0.42 | $0.39 | 4,008 | $602.37 M |
| 01/21/2025 | $0.43 | $0.43 (1.14%) | $0.44 | $0.41 | 13,200 | $616.84 M |
| 01/17/2025 | $0.42 | $0.43 (2.38%) | $0.44 | $0.42 | 5,238 | $628.67 M |
| 01/16/2025 | $0.40 | $0.40 (0%) | $0.42 | $0.40 | 3,400 | $637.88 M |
| 01/15/2025 | $0.34 | $0.36 (6.47%) | $0.40 | $0.33 | 253,000 | $622.10 M |
| 01/14/2025 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.16 | 8,015 | $610.26 M |
| 01/13/2025 | $0.32 | $0.32 (0%) | $0.35 | $0.30 | 4,726 | $572.12 M |
| 01/10/2025 | $0.38 | $0.35 (-8.4%) | $0.38 | $0.32 | 3,200 | $577.38 M |
| 01/08/2025 | $0.35 | $0.38 (7.71%) | $0.38 | $0.30 | 11,036 | $594.48 M |
| 01/07/2025 | $0.31 | $0.37 (20.56%) | $0.39 | $0.31 | 108,023 | $612.89 M |
| 01/06/2025 | $0.31 | $0.31 (1.01%) | $0.31 | $0.27 | 27,700 | $601.05 M |
| 01/03/2025 | $0.35 | $0.31 (-10.53%) | $0.35 | $0.30 | 3,760 | $605.00 M |
| 01/02/2025 | $0.38 | $0.35 (-8.83%) | $0.39 | $0.35 | 18,888 | $595.79 M |
| 12/31/2024 | $0.37 | $0.36 (-3.08%) | $0.40 | $0.30 | 44,000 | $608.94 M |
| 12/30/2024 | $0.30 | $0.39 (30%) | $0.44 | $0.26 | 150,914 | $597.11 M |
| 12/27/2024 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 50,227 | $498.47 M |
| 12/26/2024 | $0.25 | $0.27 (8.84%) | $0.28 | $0.25 | 5,530 | $505.04 M |
| 12/24/2024 | $0.22 | $0.23 (4.55%) | $0.23 | $0.22 | 2,400 | $487.95 M |
| 12/23/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.16 | 18,700 | $460.33 M |
| 12/20/2024 | $0.21 | $0.19 (-7.77%) | $0.21 | $0.19 | 4,903 | $462.96 M |
| 12/19/2024 | $0.21 | $0.19 (-9.52%) | $0.23 | $0.19 | 5,038 | $444.54 M |
| 12/18/2024 | $0.25 | $0.23 (-7.62%) | $0.25 | $0.22 | 6,831 | $445.86 M |
| 12/17/2024 | $0.23 | $0.22 (-3.48%) | $0.25 | $0.21 | 5,525 | $470.85 M |
| 12/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $461.64 M |
| 12/13/2024 | $0.19 | $0.20 (5.16%) | $0.21 | $0.19 | 6,227 | $459.01 M |
| 12/12/2024 | $0.23 | $0.21 (-8.7%) | $0.23 | $0.21 | 7,313 | $443.23 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.
