5 DAY PERFORMANCE
+40.00%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+7.69%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
+70.73%
1 YEAR PERFORMANCE
-53.36%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.06 | $0.07 (14.29%) | $0.07 | $0.06 | 158.60 K | $3.34 M |
| 05/01/2025 | $0.06 | $0.06 (5.98%) | $0.06 | $0.06 | 8.80 K | $2.75 M |
| 04/30/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 75.10 K | $2.55 M |
| 04/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.32 M |
| 04/28/2025 | $0.05 | $0.05 (7.76%) | $0.05 | $0.04 | 254.30 K | $2.32 M |
| 04/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 10.00 K | $2.31 M |
| 04/24/2025 | $0.05 | $0.04 (-11.65%) | $0.05 | $0.04 | 51.20 K | $1.84 M |
| 04/23/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 604 | $2.74 M |
| 04/22/2025 | $0.05 | $0.05 (-4.76%) | $0.05 | $0.05 | 30.00 K | $2.31 M |
| 04/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.31 M |
| 04/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.31 M |
| 04/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.31 M |
| 04/15/2025 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 72.20 K | $2.31 M |
| 04/14/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 1.20 K | $2.77 M |
| 04/11/2025 | $0.04 | $0.05 (24.69%) | $0.05 | $0.04 | 600 | $2.31 M |
| 04/10/2025 | $0.04 | $0.05 (13.64%) | $0.05 | $0.04 | 693.80 K | $2.31 M |
| 04/09/2025 | $0.06 | $0.05 (-16.51%) | $0.06 | $0.05 | 212.20 K | $2.43 M |
| 04/08/2025 | $0.06 | $0.06 (0.33%) | $0.06 | $0.06 | 28.10 K | $2.77 M |
| 04/07/2025 | $0.07 | $0.07 (-5.77%) | $0.08 | $0.07 | 92.30 K | $3.09 M |
| 04/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 600 | $3.41 M |
| 04/03/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 500 | $3.27 M |
| 04/02/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 500 | $3.27 M |
| 04/01/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 900 | $3.28 M |
| 03/31/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 600 | $3.46 M |
| 03/28/2025 | $0.11 | $0.07 (-34.28%) | $0.11 | $0.07 | 1.30 K | $3.32 M |
| 03/27/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.20 K | $3.69 M |
| 03/26/2025 | $0.09 | $0.08 (-10.71%) | $0.09 | $0.08 | 1.50 K | $3.69 M |
| 03/25/2025 | $0.08 | $0.09 (12.27%) | $0.09 | $0.08 | 1.23 K | $4.14 M |
| 03/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 1.02 K | $4.14 M |
| 03/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 600 | $4.15 M |
| 03/20/2025 | $0.08 | $0.08 (6.67%) | $0.09 | $0.08 | 34.60 K | $3.69 M |
| 03/19/2025 | $0.08 | $0.09 (12.36%) | $0.09 | $0.08 | 1.71 K | $4.15 M |
| 03/18/2025 | $0.08 | $0.09 (8.08%) | $0.09 | $0.08 | 18.01 K | $4.15 M |
| 03/17/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 71.97 K | $3.84 M |
| 03/14/2025 | $0.08 | $0.09 (12.36%) | $0.09 | $0.08 | 10.40 K | $4.15 M |
| 03/13/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 71.97 K | $3.69 M |
| 03/12/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $3.69 M |
| 03/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 71.97 K | $3.69 M |
| 03/10/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 800 | $3.69 M |
| 03/07/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 36.63 K | $3.69 M |
| 03/06/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 82.00 K | $3.69 M |
| 03/05/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 500 | $3.69 M |
| 03/04/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 5.11 K | $3.69 M |
| 03/03/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 24.00 K | $3.69 M |
| 02/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 13.00 K | $3.69 M |
| 02/27/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 43.00 K | $3.69 M |
| 02/26/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 65.00 K | $3.92 M |
| 02/25/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $3.92 M |
| 02/24/2025 | $0.08 | $0.08 (5.63%) | $0.10 | $0.08 | 65.60 K | $3.90 M |
| 02/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5.80 K | $3.23 M |
| 02/20/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5.80 K | $3.23 M |
| 02/19/2025 | $0.07 | $0.07 (-3.45%) | $0.07 | $0.07 | 4.15 K | $3.23 M |
| 02/18/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 89.99 K | $3.23 M |
| 02/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 247 | $3.23 M |
| 02/13/2025 | $0.08 | $0.08 (6.53%) | $0.08 | $0.08 | 89.99 K | $3.69 M |
| 02/12/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 126 | $3.51 M |
| 02/11/2025 | $0.08 | $0.08 (3.13%) | $0.08 | $0.08 | 89.99 K | $3.81 M |
| 02/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 100 | $3.69 M |
| 02/07/2025 | $0.08 | $0.08 (-0.61%) | $0.08 | $0.08 | 2.10 K | $3.78 M |
| 02/06/2025 | $0.08 | $0.08 (3.25%) | $0.09 | $0.08 | 93.74 K | $3.81 M |
| 02/05/2025 | $0.08 | $0.07 (-11.62%) | $0.08 | $0.07 | 819.23 K | $3.23 M |
| 02/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 77.80 K | $3.23 M |
| 02/03/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 20.01 K | $3.00 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.
