-
5 DAY PERFORMANCE
+1.59% -
1 MONTH PERFORMANCE
-16.88% -
3 MONTH PERFORMANCE
+68.69% -
6 MONTH PERFORMANCE
-0.84% -
YEAR-TO-DATE PERFORMANCE
-29.66% -
1 YEAR PERFORMANCE
+38.83%
Fresh Vine Wine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.61 | $0.64 (5.07%) | $0.65 | $0.59 | 143,469 | $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 |
| 09/05/2024 | $0.35 | $0.41 (17.14%) | $0.42 | $0.35 | 414,100 | $6.55 M |
| 09/04/2024 | $0.35 | $0.34 (-2.51%) | $0.35 | $0.33 | 65,629 | $5.45 M |
| 09/03/2024 | $0.33 | $0.34 (1.05%) | $0.36 | $0.33 | 8,549 | $5.40 M |
| 08/30/2024 | $0.33 | $0.35 (4.44%) | $0.35 | $0.32 | 33,300 | $5.52 M |
| 08/29/2024 | $0.35 | $0.36 (1.42%) | $0.36 | $0.34 | 37,027 | $5.71 M |
| 08/28/2024 | $0.37 | $0.35 (-5.19%) | $0.37 | $0.35 | 28,344 | $5.60 M |
| 08/27/2024 | $0.36 | $0.37 (4.22%) | $0.37 | $0.33 | 24,100 | $5.91 M |
| 08/26/2024 | $0.39 | $0.38 (-2.85%) | $0.39 | $0.35 | 59,200 | $5.99 M |
| 08/23/2024 | $0.38 | $0.37 (-3.58%) | $0.38 | $0.35 | 53,600 | $5.85 M |
| 08/22/2024 | $0.38 | $0.37 (-2.66%) | $0.38 | $0.33 | 76,340 | $5.91 M |
| 08/21/2024 | $0.36 | $0.38 (6.27%) | $0.38 | $0.35 | 89,600 | $6.06 M |