5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-21.19%
3 MONTH PERFORMANCE
-25.76%
6 MONTH PERFORMANCE
-45.91%
YEAR-TO-DATE PERFORMANCE
-21.46%
1 YEAR PERFORMANCE
-25.92%
Fresh Vine Wine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $0.47 | $0.43 (-8.74%) | $0.49 | $0.43 | 96,517 | $6.85 M |
| 04/07/2025 | $0.46 | $0.46 (0.22%) | $0.49 | $0.34 | 163,011 | $7.35 M |
| 04/04/2025 | $0.48 | $0.45 (-5.81%) | $0.49 | $0.45 | 127,416 | $7.22 M |
| 04/03/2025 | $0.50 | $0.49 (-1.06%) | $0.51 | $0.45 | 107,046 | $7.90 M |
| 04/02/2025 | $0.51 | $0.50 (-1.37%) | $0.53 | $0.50 | 72,903 | $8.04 M |
| 04/01/2025 | $0.51 | $0.52 (2.5%) | $0.55 | $0.50 | 306,597 | $8.31 M |
| 03/31/2025 | $0.52 | $0.52 (1.4%) | $0.55 | $0.49 | 199,504 | $8.36 M |
| 03/28/2025 | $0.57 | $0.52 (-9.65%) | $0.57 | $0.49 | 77,280 | $8.23 M |
| 03/27/2025 | $0.57 | $0.55 (-3.24%) | $0.59 | $0.53 | 444,220 | |
| 03/26/2025 | $0.58 | $0.59 (1.02%) | $0.62 | $0.56 | 199,901 | |
| 03/25/2025 | $0.59 | $0.58 (-2.47%) | $0.59 | $0.51 | 314,471 | $9.22 M |
| 03/24/2025 | $0.54 | $0.61 (13.07%) | $0.61 | $0.53 | 312,194 | $9.74 M |
| 03/21/2025 | $0.52 | $0.58 (9.65%) | $0.58 | $0.52 | 389,963 | $9.19 M |
| 03/20/2025 | $0.52 | $0.51 (-1.7%) | $0.53 | $0.50 | 133,633 | $8.20 M |
| 03/19/2025 | $0.51 | $0.51 (0.65%) | $0.53 | $0.48 | 221,146 | $8.15 M |
| 03/18/2025 | $0.50 | $0.51 (1.82%) | $0.54 | $0.48 | 176,545 | $8.15 M |
| 03/17/2025 | $0.57 | $0.50 (-12.13%) | $0.57 | $0.49 | 183,460 | $7.99 M |
| 03/14/2025 | $0.58 | $0.51 (-12.19%) | $0.58 | $0.48 | 238,345 | $8.14 M |
| 03/13/2025 | $0.65 | $0.55 (-15.42%) | $0.65 | $0.50 | 1.87 M | $8.78 M |
| 03/12/2025 | $0.57 | $0.58 (1.22%) | $0.65 | $0.57 | 803,700 | $9.27 M |
| 03/11/2025 | $0.53 | $0.59 (11.32%) | $0.64 | $0.50 | 555,100 | $9.43 M |
| 03/10/2025 | $0.51 | $0.50 (-1.14%) | $0.54 | $0.45 | 366,000 | $8.05 M |
| 03/07/2025 | $0.50 | $0.53 (6.17%) | $0.56 | $0.50 | 218,623 | $8.46 M |
| 03/06/2025 | $0.49 | $0.49 (0.35%) | $0.54 | $0.49 | 104,400 | $7.86 M |
| 03/05/2025 | $0.49 | $0.51 (5.13%) | $0.56 | $0.49 | 46,041 | $8.15 M |
| 03/04/2025 | $0.50 | $0.50 (-1%) | $0.55 | $0.45 | 159,838 | $7.91 M |
| 03/03/2025 | $0.53 | $0.50 (-6.38%) | $0.55 | $0.49 | 93,700 | $7.99 M |
| 02/28/2025 | $0.53 | $0.55 (4.53%) | $0.56 | $0.53 | 109,700 | $8.78 M |
| 02/27/2025 | $0.54 | $0.53 (-1.84%) | $0.54 | $0.50 | 64,257 | $8.45 M |
| 02/26/2025 | $0.51 | $0.51 (-0.56%) | $0.54 | $0.49 | 91,329 | $8.17 M |
| 02/25/2025 | $0.54 | $0.51 (-4.96%) | $0.55 | $0.51 | 52,000 | $8.20 M |
| 02/24/2025 | $0.55 | $0.54 (-1.4%) | $0.58 | $0.51 | 83,100 | $8.64 M |
| 02/21/2025 | $0.54 | $0.56 (3.15%) | $0.56 | $0.52 | 168,628 | $8.90 M |
| 02/20/2025 | $0.54 | $0.54 (-0.52%) | $0.57 | $0.54 | 109,049 | $8.63 M |
| 02/19/2025 | $0.58 | $0.56 (-2.76%) | $0.62 | $0.50 | 388,151 | $8.95 M |
| 02/18/2025 | $0.66 | $0.58 (-11.25%) | $0.66 | $0.57 | 80,400 | $9.33 M |
| 02/14/2025 | $0.68 | $0.61 (-10.39%) | $0.70 | $0.57 | 675,208 | $9.70 M |
| 02/13/2025 | $0.69 | $0.68 (-0.48%) | $0.70 | $0.62 | 119,516 | $10.89 M |
| 02/12/2025 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 126,855 | $10.94 M |
| 02/11/2025 | $0.72 | $0.71 (-0.86%) | $0.85 | $0.66 | 1.19 M | $11.40 M |
| 02/10/2025 | $0.72 | $0.72 (0.52%) | $0.76 | $0.69 | 229,800 | $11.53 M |
| 02/07/2025 | $0.71 | $0.74 (4.62%) | $0.76 | $0.68 | 107,545 | $11.82 M |
| 02/06/2025 | $0.72 | $0.69 (-3.7%) | $0.74 | $0.66 | 125,541 | $11.09 M |
| 02/05/2025 | $0.80 | $0.74 (-7.48%) | $0.82 | $0.72 | 203,600 | $11.83 M |
| 02/04/2025 | $0.77 | $0.80 (3.9%) | $0.82 | $0.71 | 111,610 | $12.78 M |
| 02/03/2025 | $0.70 | $0.74 (4.95%) | $0.76 | $0.69 | 181,461 | $11.79 M |
| 01/31/2025 | $0.74 | $0.73 (-2.17%) | $0.79 | $0.71 | 105,700 | $11.58 M |
| 01/30/2025 | $0.75 | $0.74 (-0.73%) | $0.78 | $0.70 | 249,600 | $11.90 M |
| 01/29/2025 | $0.78 | $0.76 (-2.6%) | $0.83 | $0.73 | 159,200 | $12.19 M |
| 01/28/2025 | $0.76 | $0.83 (9.16%) | $0.84 | $0.73 | 191,205 | $13.18 M |
| 01/27/2025 | $0.83 | $0.77 (-7.36%) | $0.83 | $0.73 | 228,775 | $12.28 M |
| 01/24/2025 | $0.75 | $0.82 (8.81%) | $0.84 | $0.71 | 377,537 | $13.04 M |
| 01/23/2025 | $0.68 | $0.73 (7.09%) | $0.74 | $0.64 | 557,609 | $11.63 M |
| 01/22/2025 | $0.70 | $0.64 (-8.14%) | $0.70 | $0.63 | 159,800 | $10.27 M |
| 01/21/2025 | $0.68 | $0.69 (1.39%) | $0.70 | $0.65 | 173,300 | $11.04 M |
| 01/17/2025 | $0.59 | $0.69 (17.79%) | $0.70 | $0.57 | 376,400 | $11.02 M |
| 01/16/2025 | $0.52 | $0.56 (7.68%) | $0.58 | $0.51 | 77,698 | $8.96 M |
| 01/15/2025 | $0.56 | $0.53 (-5.77%) | $0.59 | $0.51 | 126,300 | $8.43 M |
| 01/14/2025 | $0.53 | $0.55 (3.38%) | $0.56 | $0.52 | 64,800 | $8.75 M |
| 01/13/2025 | $0.63 | $0.53 (-15.23%) | $0.63 | $0.52 | 119,364 | $8.46 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.
