-
5 DAY PERFORMANCE
+15.83% -
1 MONTH PERFORMANCE
-13.58% -
3 MONTH PERFORMANCE
-58.99% -
6 MONTH PERFORMANCE
-22.51% -
YEAR-TO-DATE PERFORMANCE
-61.98% -
1 YEAR PERFORMANCE
-59.65%
Splash Beverage Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.22 | $0.21 (-5.83%) | $0.22 | $0.20 | 312,078 | $1.11 M |
| 11/20/2024 | $0.20 | $0.21 (9.64%) | $0.21 | $0.19 | 451,800 | $1.13 M |
| 11/19/2024 | $0.19 | $0.20 (2.62%) | $0.21 | $0.19 | 733,000 | $1.03 M |
| 11/18/2024 | $0.18 | $0.19 (4.13%) | $0.19 | $0.18 | 437,000 | $996,560 |
| 11/15/2024 | $0.20 | $0.18 (-8.16%) | $0.20 | $0.18 | 339,428 | $8.90 M |
| 11/14/2024 | $0.21 | $0.20 (-5.24%) | $0.22 | $0.19 | 224,300 | $9.68 M |
| 11/13/2024 | $0.21 | $0.20 (-4.54%) | $0.22 | $0.19 | 289,232 | $10.02 M |
| 11/12/2024 | $0.23 | $0.22 (-4.17%) | $0.24 | $0.19 | 590,634 | $10.83 M |
| 11/11/2024 | $0.20 | $0.23 (13.79%) | $0.24 | $0.20 | 962,700 | $11.35 M |
| 11/08/2024 | $0.18 | $0.20 (9.89%) | $0.20 | $0.17 | 419,700 | $9.82 M |
| 11/07/2024 | $0.20 | $0.20 (-1.01%) | $0.20 | $0.14 | 863,399 | $9.58 M |
| 11/06/2024 | $0.19 | $0.19 (-1.94%) | $0.20 | $0.18 | 419,447 | $9.18 M |
| 11/05/2024 | $0.19 | $0.19 (-1.09%) | $0.20 | $0.19 | 365,881 | $9.36 M |
| 11/04/2024 | $0.19 | $0.19 (3.24%) | $0.20 | $0.18 | 184,800 | $9.56 M |
| 11/01/2024 | $0.19 | $0.19 (-1.37%) | $0.20 | $0.18 | 356,378 | $9.21 M |
| 10/31/2024 | $0.20 | $0.20 (0.2%) | $0.21 | $0.17 | 881,000 | $9.63 M |
| 10/30/2024 | $0.21 | $0.20 (-5.78%) | $0.21 | $0.19 | 315,300 | $9.61 M |
| 10/29/2024 | $0.21 | $0.21 (-1.14%) | $0.21 | $0.19 | 816,842 | $10.20 M |
| 10/28/2024 | $0.23 | $0.21 (-7.85%) | $0.24 | $0.20 | 1.52 M | $10.32 M |
| 10/25/2024 | $0.22 | $0.23 (3.47%) | $0.24 | $0.22 | 478,741 | $11.42 M |
| 10/24/2024 | $0.24 | $0.22 (-4.79%) | $0.24 | $0.21 | 623,700 | $11.04 M |
| 10/23/2024 | $0.25 | $0.24 (-3.87%) | $0.25 | $0.23 | 581,200 | $11.59 M |
| 10/22/2024 | $0.24 | $0.25 (4.16%) | $0.26 | $0.24 | 267,711 | $12.43 M |
| 10/21/2024 | $0.25 | $0.24 (-3.95%) | $0.27 | $0.24 | 470,905 | $11.94 M |
| 10/18/2024 | $0.26 | $0.26 (-1.38%) | $0.27 | $0.25 | 324,310 | $12.59 M |
| 10/17/2024 | $0.27 | $0.27 (-1.48%) | $0.28 | $0.26 | 419,900 | $13.06 M |
| 10/16/2024 | $0.26 | $0.28 (4.55%) | $0.28 | $0.26 | 652,100 | $13.56 M |
| 10/15/2024 | $0.27 | $0.27 (0.82%) | $0.28 | $0.26 | 202,800 | $13.30 M |
| 10/14/2024 | $0.26 | $0.27 (3.19%) | $0.28 | $0.26 | 209,100 | $13.19 M |
| 10/11/2024 | $0.26 | $0.27 (3.85%) | $0.28 | $0.26 | 335,300 | $13.26 M |
| 10/10/2024 | $0.30 | $0.26 (-13.03%) | $0.30 | $0.26 | 734,941 | $12.81 M |
| 10/09/2024 | $0.29 | $0.29 (-1%) | $0.31 | $0.27 | 668,645 | $14.10 M |
| 10/08/2024 | $0.27 | $0.29 (7.51%) | $0.29 | $0.26 | 931,410 | $14.19 M |
| 10/07/2024 | $0.27 | $0.27 (-1.11%) | $0.28 | $0.25 | 454,300 | $13.11 M |
| 10/04/2024 | $0.25 | $0.27 (7.85%) | $0.27 | $0.25 | 189,126 | $13.16 M |
| 10/03/2024 | $0.25 | $0.25 (-1.82%) | $0.28 | $0.25 | 229,599 | $12.20 M |
| 10/02/2024 | $0.26 | $0.25 (-3.07%) | $0.29 | $0.25 | 917,838 | $12.43 M |
| 10/01/2024 | $0.25 | $0.27 (7.12%) | $0.28 | $0.24 | 875,349 | $13.08 M |
| 09/30/2024 | $0.25 | $0.25 (1.2%) | $0.25 | $0.24 | 155,553 | $12.38 M |
| 09/27/2024 | $0.25 | $0.25 (-0.8%) | $0.25 | $0.24 | 233,515 | $12.23 M |
| 09/26/2024 | $0.24 | $0.24 (1.24%) | $0.26 | $0.23 | 296,600 | $11.98 M |
| 09/25/2024 | $0.25 | $0.24 (-1.91%) | $0.26 | $0.23 | 185,500 | $11.84 M |
| 09/24/2024 | $0.24 | $0.25 (1.95%) | $0.26 | $0.24 | 630,400 | $12.07 M |
| 09/23/2024 | $0.25 | $0.24 (-2.03%) | $0.26 | $0.24 | 166,631 | $11.84 M |
| 09/20/2024 | $0.24 | $0.25 (2.5%) | $0.26 | $0.24 | 480,000 | $12.08 M |
| 09/19/2024 | $0.26 | $0.24 (-7.55%) | $0.27 | $0.24 | 302,903 | $11.85 M |
| 09/18/2024 | $0.26 | $0.26 (0.08%) | $0.27 | $0.25 | 366,417 | $12.78 M |
| 09/17/2024 | $0.26 | $0.25 (-3.08%) | $0.26 | $0.25 | 143,000 | $12.38 M |
| 09/16/2024 | $0.29 | $0.26 (-11.11%) | $0.29 | $0.26 | 160,206 | $12.57 M |
| 09/13/2024 | $0.26 | $0.26 (2%) | $0.29 | $0.26 | 306,900 | $12.78 M |
| 09/12/2024 | $0.26 | $0.26 (-1.29%) | $0.27 | $0.26 | 289,323 | $12.77 M |
| 09/11/2024 | $0.28 | $0.26 (-4.17%) | $0.28 | $0.25 | 175,434 | $12.97 M |
| 09/10/2024 | $0.27 | $0.27 (1.31%) | $0.28 | $0.25 | 884,734 | $13.29 M |
| 09/09/2024 | $0.27 | $0.27 (1.2%) | $0.29 | $0.27 | 587,700 | $13.21 M |
| 09/06/2024 | $0.28 | $0.28 (-0.36%) | $0.30 | $0.27 | 304,400 | $13.70 M |
| 09/05/2024 | $0.30 | $0.28 (-5.8%) | $0.32 | $0.28 | 425,231 | $13.88 M |
| 09/04/2024 | $0.31 | $0.30 (-3.16%) | $0.33 | $0.29 | 319,600 | $14.74 M |
| 09/03/2024 | $0.33 | $0.29 (-9.66%) | $0.33 | $0.29 | 571,610 | $14.46 M |
| 08/30/2024 | $0.31 | $0.33 (5.08%) | $0.35 | $0.31 | 1.16 M | $16.06 M |
| 08/29/2024 | $0.31 | $0.30 (-1.97%) | $0.33 | $0.29 | 1.10 M | $14.69 M |
| 08/28/2024 | $0.38 | $0.30 (-19.34%) | $0.38 | $0.29 | 1.11 M | $14.90 M |
| 08/27/2024 | $0.40 | $0.36 (-9.5%) | $0.40 | $0.34 | 777,000 | $17.78 M |
| 08/26/2024 | $0.43 | $0.41 (-5.92%) | $0.48 | $0.39 | 917,627 | $19.92 M |
| 08/23/2024 | $0.45 | $0.44 (-3.27%) | $0.46 | $0.43 | 440,826 | $21.51 M |
| 08/22/2024 | $0.51 | $0.45 (-12.13%) | $0.52 | $0.42 | 1.34 M | $22.10 M |
| 08/21/2024 | $0.45 | $0.51 (13.8%) | $0.52 | $0.44 | 985,600 | $25.15 M |