5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+343.55%
3 MONTH PERFORMANCE
-24.45%
6 MONTH PERFORMANCE
-12.08%
YEAR-TO-DATE PERFORMANCE
+6.75%
1 YEAR PERFORMANCE
-47.76%
Splash Beverage Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.81 | $6.84 (17.73%) | $7.74 | $5.81 | 305,119 | $36.07 M |
| 04/29/2025 | $5.26 | $6.15 (16.92%) | $6.20 | $5.26 | 376,325 | $32.43 M |
| 04/28/2025 | $5.00 | $5.81 (16.2%) | $5.99 | $5.00 | 166,949 | $30.63 M |
| 04/25/2025 | $6.77 | $6.04 (-10.78%) | $7.17 | $5.98 | 445,908 | $31.85 M |
| 04/24/2025 | $6.71 | $7.19 (7.15%) | $7.90 | $6.67 | 481,800 | $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 | 46,742 | $7.54 M |
| 04/10/2025 | $1.47 | $1.34 (-8.84%) | $1.55 | $1.34 | 50,387 | $7.07 M |
| 04/09/2025 | $1.26 | $1.47 (16.67%) | $1.55 | $0.96 | 355,233 | $7.75 M |
| 04/08/2025 | $1.26 | $1.23 (-2.38%) | $1.35 | $1.21 | 81,400 | $6.49 M |
| 04/07/2025 | $1.56 | $1.26 (-19.23%) | $1.58 | $1.25 | 104,500 | $6.64 M |
| 04/04/2025 | $1.46 | $1.63 (11.64%) | $1.64 | $1.35 | 155,865 | $8.59 M |
| 04/03/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.33 | 192,104 | $8.28 M |
| 04/02/2025 | $1.49 | $1.64 (10.07%) | $2.05 | $1.47 | 566,600 | $8.65 M |
| 04/01/2025 | $1.40 | $1.47 (5%) | $1.68 | $1.40 | 127,375 | $7.75 M |
| 03/31/2025 | $1.56 | $1.40 (-10.26%) | $1.62 | $1.30 | 83,800 | $7.38 M |
| 03/28/2025 | $3.00 | $1.55 (-48.33%) | $3.00 | $1.49 | 261,400 | $8.17 M |
| 03/27/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/26/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/25/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/24/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/21/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/20/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/19/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/18/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/17/2025 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $14.76 M |
| 03/14/2025 | $4.43 | $2.80 (-36.79%) | $4.94 | $2.52 | 47,115 | $14.76 M |
| 03/13/2025 | $5.36 | $4.88 (-8.96%) | $5.36 | $4.82 | 10,228 | $25.73 M |
| 03/12/2025 | $5.40 | $5.36 (-0.74%) | $5.70 | $4.97 | 15,785 | $28.26 M |
| 03/11/2025 | $5.80 | $5.52 (-4.83%) | $5.95 | $5.24 | 12,929 | $29.11 M |
| 03/10/2025 | $6.00 | $5.58 (-7%) | $6.00 | $5.54 | 6,462 | $29.42 M |
| 03/07/2025 | $5.96 | $6.02 (1.01%) | $6.12 | $5.72 | 11,084 | $31.74 M |
| 03/06/2025 | $5.80 | $5.74 (-1.03%) | $5.96 | $5.70 | 10,118 | $30.27 M |
| 03/05/2025 | $5.63 | $5.90 (4.8%) | $6.10 | $5.52 | 31,996 | $31.11 M |
| 03/04/2025 | $6.05 | $5.81 (-3.97%) | $6.08 | $5.61 | 18,126 | $30.63 M |
| 03/03/2025 | $6.60 | $6.05 (-8.33%) | $6.60 | $6.05 | 16,698 | $31.90 M |
| 02/28/2025 | $6.04 | $6.40 (5.96%) | $6.60 | $5.70 | 81,438 | $33.75 M |
| 02/27/2025 | $6.46 | $6.04 (-6.5%) | $6.46 | $5.94 | 38,980 | $31.85 M |
| 02/26/2025 | $6.04 | $5.81 (-3.81%) | $6.04 | $5.80 | 13,035 | $30.63 M |
| 02/25/2025 | $6.27 | $5.94 (-5.26%) | $6.30 | $5.69 | 24,286 | $31.32 M |
| 02/24/2025 | $6.80 | $6.28 (-7.65%) | $6.80 | $6.00 | 27,623 | $33.11 M |
| 02/21/2025 | $6.76 | $6.64 (-1.78%) | $6.80 | $6.45 | 18,734 | $35.01 M |
| 02/20/2025 | $6.44 | $6.72 (4.35%) | $6.99 | $6.20 | 40,784 | $35.43 M |
| 02/19/2025 | $6.70 | $6.60 (-1.49%) | $6.70 | $6.32 | 18,835 | $34.80 M |
| 02/18/2025 | $6.75 | $6.64 (-1.63%) | $7.15 | $6.02 | 15,055 | $35.01 M |
| 02/14/2025 | $6.60 | $6.80 (3.03%) | $6.80 | $6.40 | 10,954 | $35.86 M |
| 02/13/2025 | $7.18 | $6.51 (-9.33%) | $7.18 | $6.20 | 33,760 | $34.33 M |
| 02/12/2025 | $7.58 | $6.96 (-8.18%) | $7.58 | $6.88 | 18,533 | $36.70 M |
| 02/11/2025 | $7.41 | $7.40 (-0.13%) | $7.52 | $6.92 | 57,840 | $39.02 M |
| 02/10/2025 | $7.88 | $7.50 (-4.82%) | $7.88 | $7.24 | 18,593 | $39.55 M |
| 02/07/2025 | $7.88 | $7.80 (-1.02%) | $8.00 | $7.52 | 27,776 | $41.13 M |
| 02/06/2025 | $7.63 | $7.76 (1.7%) | $8.20 | $7.54 | 22,096 | $40.92 M |
| 02/05/2025 | $7.80 | $7.52 (-3.59%) | $8.00 | $7.40 | 20,617 | $39.65 M |
| 02/04/2025 | $8.00 | $8.00 (0%) | $8.00 | $7.41 | 43,319 | $42.18 M |
| 02/03/2025 | $9.20 | $8.20 (-10.87%) | $9.41 | $8.00 | 231,960 | $43.24 M |
| 01/31/2025 | $9.18 | $9.38 (2.18%) | $9.40 | $8.60 | 45,722 | $49.46 M |
| 01/30/2025 | $8.80 | $9.10 (3.41%) | $9.54 | $8.47 | 29,643 | $47.98 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.
