• SPX
  • 6092.58
  • 0.29 %
  • 17.4702
  • DJI
  • 44827.07
  • 0.14 %
  • 61.35
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8333.35
  • -0.19 %
  • -16.03
  • IXIC
  • 19773.9435
  • 0.37 %
  • 73.68
Fresh Vine Wine, Inc. (VINE) Charts

Fresh Vine Wine, Inc. (VINE) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.76

-$0

(0%)

Day's range
$0.74
Day's range
$0.76
  • 5 DAY PERFORMANCE

    +10.53%
  • 1 MONTH PERFORMANCE

    -4.82%
  • 3 MONTH PERFORMANCE

    +87.65%
  • 6 MONTH PERFORMANCE

    +54.31%
  • YEAR-TO-DATE PERFORMANCE

    -16.47%
  • 1 YEAR PERFORMANCE

    +9.64%

Fresh Vine Wine, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $0.74 $0.76   (3.09%) $0.76 $0.74 258
12/05/2024 $0.72 $0.76   (6.09%) $0.78 $0.69 90,314 $12.14 M
12/04/2024 $0.72 $0.70   (-2.5%) $0.74 $0.70 88,805 $11.20 M
12/03/2024 $0.73 $0.72   (-1.37%) $0.76 $0.72 61,550 $11.50 M
12/02/2024 $0.71 $0.76   (7.52%) $0.77 $0.68 339,901 $12.13 M
11/29/2024 $0.67 $0.69   (2.37%) $0.71 $0.67 66,100 $10.99 M
11/27/2024 $0.71 $0.67   (-5.8%) $0.73 $0.66 69,741 $10.75 M
11/26/2024 $0.74 $0.70   (-5.85%) $0.78 $0.64 233,802 $11.13 M
11/25/2024 $0.79 $0.76   (-4.19%) $0.83 $0.74 182,543 $12.09 M
11/22/2024 $0.69 $0.83   (20.29%) $0.88 $0.67 2.10 M $13.26 M
11/21/2024 $0.61 $0.64   (5.07%) $0.65 $0.59 164,018 $10.22 M
11/20/2024 $0.58 $0.59   (0.33%) $0.61 $0.56 142,669 $9.36 M
11/19/2024 $0.59 $0.58   (-1.53%) $0.62 $0.54 159,227 $9.28 M
11/18/2024 $0.62 $0.58   (-6.62%) $0.65 $0.56 80,929 $9.31 M
11/15/2024 $0.67 $0.63   (-5.97%) $0.67 $0.60 104,294 $10.07 M
11/14/2024 $0.69 $0.63   (-9.12%) $0.70 $0.63 172,100 $10.01 M
11/13/2024 $0.62 $0.69   (11.11%) $0.73 $0.62 365,485 $11.02 M
11/12/2024 $0.58 $0.63   (8.6%) $0.64 $0.53 493,736 $10.06 M
11/11/2024 $0.64 $0.60   (-6.25%) $0.64 $0.57 405,300 $9.59 M
11/08/2024 $0.64 $0.62   (-3.14%) $0.64 $0.55 344,344 $9.90 M
11/07/2024 $0.78 $0.61   (-20.87%) $0.78 $0.52 1.58 M $9.81 M
11/06/2024 $0.92 $0.80   (-13.21%) $0.98 $0.76 572,000 $12.76 M
11/05/2024 $1.06 $0.92   (-13.21%) $1.06 $0.90 428,100 $14.70 M
11/04/2024 $0.93 $1.06   (13.98%) $1.09 $0.88 1.23 M $16.93 M
11/01/2024 $0.88 $0.92   (4.77%) $0.95 $0.86 396,000 $14.70 M
10/31/2024 $0.89 $0.87   (-3.02%) $0.91 $0.86 197,300 $13.82 M
10/30/2024 $0.87 $0.91   (5.32%) $0.94 $0.86 307,913 $14.55 M
10/29/2024 $0.88 $0.89   (1.02%) $0.91 $0.87 212,500 $14.20 M
10/28/2024 $0.89 $0.88   (-1.01%) $0.93 $0.85 351,807 $14.04 M
10/25/2024 $1.04 $0.89   (-14.88%) $1.06 $0.86 523,012 $14.14 M
10/24/2024 $0.99 $1.06   (7.07%) $1.25 $0.99 1.30 M $16.93 M
10/23/2024 $0.95 $0.99   (4.12%) $1.02 $0.90 639,720 $15.80 M
10/22/2024 $0.77 $0.95   (23.38%) $0.95 $0.75 722,338 $15.18 M
10/21/2024 $0.75 $0.77   (2.67%) $0.80 $0.70 338,900 $12.30 M
10/18/2024 $0.80 $0.77   (-3.75%) $0.81 $0.72 473,300 $12.30 M
10/17/2024 $0.79 $0.78   (-1.73%) $0.82 $0.76 204,124 $12.40 M
10/16/2024 $0.75 $0.79   (5.69%) $0.79 $0.66 355,834 $12.65 M
10/15/2024 $0.90 $0.74   (-17.88%) $0.96 $0.71 1.19 M $11.82 M
10/14/2024 $0.87 $0.98   (12.35%) $1.04 $0.85 777,214 $15.64 M
10/11/2024 $0.84 $0.85   (0.48%) $0.90 $0.80 276,349 $13.50 M
10/10/2024 $0.86 $0.87   (0.81%) $0.89 $0.82 151,300 $13.85 M
10/09/2024 $0.77 $0.83   (8.01%) $0.84 $0.77 106,525 $13.29 M
10/08/2024 $0.82 $0.76   (-7.34%) $0.84 $0.75 201,822 $12.17 M
10/07/2024 $0.89 $0.83   (-7.56%) $0.90 $0.81 158,200 $13.21 M
10/04/2024 $0.94 $0.86   (-8.14%) $0.94 $0.86 318,183 $13.80 M
10/03/2024 $0.84 $0.90   (7.3%) $0.94 $0.79 223,601 $14.38 M
10/02/2024 $0.85 $0.84   (-1.29%) $0.85 $0.78 108,402 $13.40 M
10/01/2024 $0.86 $0.84   (-2.77%) $0.90 $0.80 283,945 $13.42 M
09/30/2024 $0.85 $0.90   (6.45%) $0.94 $0.80 992,139 $14.37 M
09/27/2024 $0.76 $0.77   (1.84%) $0.79 $0.70 329,100 $12.35 M
09/26/2024 $0.78 $0.74   (-4.65%) $0.84 $0.69 852,400 $11.88 M
09/25/2024 $0.65 $0.73   (12.31%) $0.75 $0.59 1.61 M $11.66 M
09/24/2024 $0.58 $0.64   (9.54%) $0.68 $0.58 239,100 $10.23 M
09/23/2024 $0.50 $0.57   (14%) $0.58 $0.50 136,303 $9.11 M
09/20/2024 $0.56 $0.50   (-10.71%) $0.59 $0.50 230,910 $7.99 M
09/19/2024 $0.58 $0.53   (-8.05%) $0.62 $0.53 193,200 $8.54 M
09/18/2024 $0.56 $0.58   (3.66%) $0.60 $0.56 39,677 $9.19 M
09/17/2024 $0.57 $0.59   (3.82%) $0.60 $0.55 103,040 $9.44 M
09/16/2024 $0.60 $0.55   (-8.02%) $0.60 $0.53 94,221 $8.79 M
09/13/2024 $0.55 $0.57   (2.7%) $0.60 $0.53 122,100 $9.05 M
09/12/2024 $0.52 $0.53   (0.95%) $0.58 $0.52 292,000 $8.45 M
09/11/2024 $0.50 $0.54   (7.68%) $0.54 $0.48 186,161 $8.63 M
09/10/2024 $0.50 $0.50   (0.68%) $0.50 $0.46 181,700 $7.99 M
09/09/2024 $0.43 $0.50   (16%) $0.50 $0.42 473,700 $7.97 M
09/06/2024 $0.41 $0.41   (-0.95%) $0.45 $0.40 273,814 $6.47 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.