-
5 DAY PERFORMANCE
-2.32% -
1 MONTH PERFORMANCE
-19.73% -
3 MONTH PERFORMANCE
+4.35% -
6 MONTH PERFORMANCE
-47.83% -
YEAR-TO-DATE PERFORMANCE
-56.55% -
1 YEAR PERFORMANCE
-59.32%
Splash Beverage Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.25 | $0.25 (-0.8%) | $0.25 | $0.24 | 211,643 | $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 |
| 08/20/2024 | $0.48 | $0.44 (-6.73%) | $0.48 | $0.43 | 304,300 | $21.85 M |
| 08/19/2024 | $0.48 | $0.46 (-4.12%) | $0.52 | $0.44 | 1.53 M | $22.74 M |
| 08/16/2024 | $0.37 | $0.45 (20.3%) | $0.46 | $0.37 | 1.16 M | $21.86 M |
| 08/15/2024 | $0.38 | $0.36 (-3.97%) | $0.41 | $0.33 | 1.25 M | $17.69 M |
| 08/14/2024 | $0.38 | $0.38 (0.16%) | $0.40 | $0.38 | 167,835 | $18.76 M |
| 08/13/2024 | $0.46 | $0.41 (-10.59%) | $0.46 | $0.39 | 562,409 | $20.20 M |
| 08/12/2024 | $0.39 | $0.43 (10.26%) | $0.45 | $0.39 | 658,635 | $19.26 M |
| 08/09/2024 | $0.35 | $0.39 (11.72%) | $0.39 | $0.33 | 403,400 | $17.42 M |
| 08/08/2024 | $0.36 | $0.36 (-1.24%) | $0.36 | $0.32 | 416,489 | $16.08 M |
| 08/07/2024 | $0.32 | $0.36 (12.8%) | $0.37 | $0.32 | 522,834 | $16.22 M |
| 08/06/2024 | $0.29 | $0.33 (13.76%) | $0.35 | $0.28 | 823,319 | $14.78 M |
| 08/05/2024 | $0.27 | $0.27 (1.93%) | $0.29 | $0.24 | 605,200 | $12.29 M |
| 08/02/2024 | $0.30 | $0.27 (-10.82%) | $0.31 | $0.27 | 535,800 | $12.14 M |
| 08/01/2024 | $0.30 | $0.31 (1.48%) | $0.32 | $0.30 | 136,842 | $13.84 M |
| 07/31/2024 | $0.31 | $0.30 (-4.13%) | $0.32 | $0.29 | 466,500 | $13.31 M |
| 07/30/2024 | $0.33 | $0.31 (-7.12%) | $0.35 | $0.31 | 586,000 | $13.80 M |
| 07/29/2024 | $0.34 | $0.34 (0.62%) | $0.35 | $0.30 | 286,900 | $15.32 M |
| 07/26/2024 | $0.33 | $0.34 (3.99%) | $0.35 | $0.32 | 267,100 | $15.19 M |
| 07/25/2024 | $0.35 | $0.32 (-8.6%) | $0.37 | $0.32 | 850,300 | $14.33 M |
| 07/24/2024 | $0.36 | $0.36 (0.28%) | $0.39 | $0.35 | 511,134 | $16.17 M |
| 07/23/2024 | $0.32 | $0.36 (11.84%) | $0.37 | $0.32 | 617,500 | $16.08 M |
| 07/22/2024 | $0.30 | $0.32 (5.16%) | $0.32 | $0.29 | 622,296 | $14.32 M |
| 07/19/2024 | $0.28 | $0.28 (2.58%) | $0.32 | $0.26 | 466,370 | $12.64 M |
| 07/18/2024 | $0.30 | $0.27 (-9.13%) | $0.31 | $0.27 | 661,719 | $12.21 M |
| 07/17/2024 | $0.33 | $0.30 (-8.18%) | $0.34 | $0.30 | 487,601 | $13.57 M |
| 07/16/2024 | $0.33 | $0.33 (-0.42%) | $0.35 | $0.31 | 371,612 | $14.72 M |
| 07/15/2024 | $0.29 | $0.33 (12.81%) | $0.34 | $0.29 | 510,379 | $14.63 M |
| 07/12/2024 | $0.28 | $0.31 (11.75%) | $0.31 | $0.28 | 549,542 | $14.02 M |
| 07/11/2024 | $0.29 | $0.27 (-7.18%) | $0.31 | $0.26 | 718,324 | $12.09 M |
| 07/10/2024 | $0.30 | $0.29 (-4.53%) | $0.31 | $0.28 | 214,820 | $13.03 M |
| 07/09/2024 | $0.30 | $0.30 (-2.37%) | $0.35 | $0.28 | 1.20 M | $13.26 M |
| 07/08/2024 | $0.28 | $0.30 (8.21%) | $0.32 | $0.27 | 1.27 M | $13.57 M |
| 07/05/2024 | $0.23 | $0.27 (16.51%) | $0.28 | $0.23 | 1.03 M | $12.00 M |
| 07/03/2024 | $0.23 | $0.23 (-1.67%) | $0.24 | $0.23 | 355,343 | $10.26 M |
| 07/02/2024 | $0.24 | $0.23 (-4.31%) | $0.25 | $0.23 | 967,587 | $10.45 M |
| 07/01/2024 | $0.25 | $0.25 (2.32%) | $0.26 | $0.24 | 477,053 | $11.26 M |