5 DAY PERFORMANCE
+21.45%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
+137.42%
6 MONTH PERFORMANCE
-48.02%
YEAR-TO-DATE PERFORMANCE
-42.86%
1 YEAR PERFORMANCE
-60.00%
Splash Beverage Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.70 | $3.72 (0.54%) | $3.86 | $3.63 | 118.98 K | $490.37 K |
| 06/26/2025 | $3.10 | $4.20 (35.48%) | $5.11 | $2.97 | 2.07 M | $553.64 K |
| 06/25/2025 | $3.09 | $3.03 (-1.94%) | $3.31 | $2.93 | 12.44 K | $399.41 K |
| 06/24/2025 | $2.62 | $3.05 (16.41%) | $3.47 | $2.51 | 93.62 K | $402.05 K |
| 06/23/2025 | $2.67 | $2.61 (-2.25%) | $2.70 | $2.55 | 11.53 K | $344.05 K |
| 06/20/2025 | $2.39 | $2.76 (15.48%) | $2.93 | $2.39 | 20.52 K | $363.82 K |
| 06/18/2025 | $2.49 | $2.61 (4.82%) | $2.61 | $2.39 | 11.01 K | $344.05 K |
| 06/17/2025 | $2.34 | $2.49 (6.41%) | $2.54 | $2.34 | 14.89 K | $328.23 K |
| 06/16/2025 | $2.80 | $2.33 (-16.79%) | $2.88 | $2.14 | 61.14 K | $307.14 K |
| 06/13/2025 | $3.18 | $2.88 (-9.43%) | $3.18 | $2.85 | 18.10 K | $379.64 K |
| 06/12/2025 | $3.48 | $3.17 (-8.91%) | $3.48 | $3.01 | 29.23 K | $417.87 K |
| 06/11/2025 | $3.58 | $3.44 (-3.91%) | $3.90 | $3.40 | 55.03 K | $453.46 K |
| 06/10/2025 | $3.69 | $3.69 (0%) | $3.69 | $3.58 | 11.30 K | $486.42 K |
| 06/09/2025 | $3.82 | $3.71 (-2.88%) | $3.85 | $3.70 | 4.60 K | $489.05 K |
| 06/06/2025 | $3.75 | $3.71 (-1.07%) | $3.95 | $3.66 | 15.05 K | $489.05 K |
| 06/05/2025 | $3.59 | $3.72 (3.62%) | $3.80 | $3.59 | 5.45 K | $490.37 K |
| 06/04/2025 | $3.73 | $3.72 (-0.27%) | $3.92 | $3.70 | 11.81 K | $490.37 K |
| 06/03/2025 | $3.85 | $3.92 (1.82%) | $3.95 | $3.64 | 14.72 K | $516.73 K |
| 06/02/2025 | $3.94 | $3.78 (-4.06%) | $3.94 | $3.60 | 6.31 K | $498.28 K |
| 05/30/2025 | $3.51 | $3.79 (7.98%) | $3.89 | $3.51 | 20.05 K | $499.60 K |
| 05/29/2025 | $3.99 | $3.68 (-7.77%) | $3.99 | $3.52 | 16.16 K | $485.10 K |
| 05/28/2025 | $3.75 | $3.72 (-0.8%) | $3.79 | $3.50 | 16.99 K | $490.37 K |
| 05/27/2025 | $4.00 | $3.78 (-5.5%) | $4.00 | $3.52 | 29.40 K | $498.28 K |
| 05/23/2025 | $3.53 | $3.98 (12.75%) | $4.79 | $3.53 | 212.50 K | $524.64 K |
| 05/22/2025 | $3.96 | $3.59 (-9.34%) | $4.03 | $3.41 | 48.63 K | $473.23 K |
| 05/21/2025 | $4.16 | $4.04 (-2.88%) | $4.31 | $4.00 | 17.21 K | $532.55 K |
| 05/20/2025 | $4.45 | $4.20 (-5.62%) | $4.80 | $4.14 | 37.62 K | $553.64 K |
| 05/19/2025 | $5.09 | $4.63 (-9.04%) | $5.12 | $4.50 | 132.30 K | $610.33 K |
| 05/16/2025 | $5.10 | $5.31 (4.12%) | $5.48 | $5.10 | 22.22 K | $699.96 K |
| 05/15/2025 | $5.26 | $5.25 (-0.19%) | $5.50 | $5.20 | 24.10 K | $692.06 K |
| 05/14/2025 | $5.51 | $5.48 (-0.54%) | $5.73 | $5.30 | 27.56 K | $722.37 K |
| 05/13/2025 | $5.21 | $5.66 (8.64%) | $5.71 | $5.05 | 89.63 K | $746.10 K |
| 05/12/2025 | $5.63 | $5.21 (-7.46%) | $5.70 | $5.19 | 62.31 K | $686.78 K |
| 05/09/2025 | $6.05 | $5.77 (-4.63%) | $6.27 | $5.59 | 193.14 K | $760.60 K |
| 05/08/2025 | $6.56 | $6.14 (-6.4%) | $6.60 | $6.04 | 251.03 K | $809.37 K |
| 05/07/2025 | $5.89 | $6.60 (12.05%) | $6.79 | $5.88 | 271.43 K | $870.01 K |
| 05/06/2025 | $6.35 | $5.71 (-10.08%) | $6.58 | $5.58 | 375.60 K | $752.69 K |
| 05/05/2025 | $7.54 | $6.63 (-12.07%) | $7.78 | $6.63 | 330.90 K | $873.97 K |
| 05/02/2025 | $7.43 | $7.82 (5.25%) | $8.40 | $7.40 | 186.10 K | $1.03 M |
| 05/01/2025 | $6.67 | $7.37 (10.49%) | $7.75 | $6.67 | 238.90 K | $971.51 K |
| 04/30/2025 | $5.81 | $6.84 (17.73%) | $7.74 | $5.81 | 308.62 K | $901.65 K |
| 04/29/2025 | $5.26 | $6.15 (16.92%) | $6.20 | $5.26 | 376.33 K | $810.69 K |
| 04/28/2025 | $5.00 | $5.81 (16.2%) | $5.99 | $5.00 | 166.95 K | $765.87 K |
| 04/25/2025 | $6.77 | $6.04 (-10.78%) | $7.17 | $5.98 | 445.91 K | $31.85 M |
| 04/24/2025 | $6.71 | $7.19 (7.15%) | $7.90 | $6.67 | 481.80 K | $37.91 M |
| 04/23/2025 | $6.42 | $8.00 (24.61%) | $8.88 | $6.10 | 1.16 M | $42.18 M |
| 04/22/2025 | $8.13 | $6.77 (-16.73%) | $9.79 | $5.49 | 4.19 M | $35.70 M |
| 04/21/2025 | $3.86 | $6.65 (72.28%) | $6.65 | $3.54 | 4.89 M | $35.06 M |
| 04/17/2025 | $3.76 | $4.18 (11.17%) | $4.32 | $3.59 | 1.16 M | $22.04 M |
| 04/16/2025 | $3.99 | $4.30 (7.77%) | $4.78 | $3.13 | 43.98 M | $22.67 M |
| 04/15/2025 | $1.93 | $2.82 (46.11%) | $2.90 | $1.88 | 50.16 M | $14.87 M |
| 04/14/2025 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.30 | 4.68 M | $7.28 M |
| 04/11/2025 | $1.38 | $1.43 (3.62%) | $1.53 | $1.34 | 46.74 K | $7.54 M |
| 04/10/2025 | $1.47 | $1.34 (-8.84%) | $1.55 | $1.34 | 50.39 K | $7.07 M |
| 04/09/2025 | $1.26 | $1.47 (16.67%) | $1.55 | $0.96 | 355.23 K | $7.75 M |
| 04/08/2025 | $1.26 | $1.23 (-2.38%) | $1.35 | $1.21 | 81.40 K | $6.49 M |
| 04/07/2025 | $1.56 | $1.26 (-19.23%) | $1.58 | $1.25 | 104.50 K | $6.64 M |
| 04/04/2025 | $1.46 | $1.63 (11.64%) | $1.64 | $1.35 | 155.87 K | $8.59 M |
| 04/03/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.33 | 192.10 K | $8.28 M |
| 04/02/2025 | $1.49 | $1.64 (10.07%) | $2.05 | $1.47 | 566.60 K | $8.65 M |
| 04/01/2025 | $1.40 | $1.47 (5%) | $1.68 | $1.40 | 127.38 K | $7.75 M |
| 03/31/2025 | $1.56 | $1.40 (-10.26%) | $1.62 | $1.30 | 83.80 K | $7.38 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.
