5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
-32.85%
3 MONTH PERFORMANCE
-62.50%
6 MONTH PERFORMANCE
-57.14%
YEAR-TO-DATE PERFORMANCE
-26.83%
1 YEAR PERFORMANCE
-53.92%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $0.03 | $0.03 (13.67%) | $0.04 | $0.03 | 128.50 K | $1.60 M |
| 08/21/2025 | $0.03 | $0.03 (10.7%) | $0.03 | $0.03 | 123.90 K | $1.40 M |
| 08/20/2025 | $0.02 | $0.03 (3.41%) | $0.03 | $0.02 | 207.60 K | $1.18 M |
| 08/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 94.90 K | $1.17 M |
| 08/18/2025 | $0.03 | $0.03 (-8.09%) | $0.03 | $0.02 | 83.53 K | $1.17 M |
| 08/15/2025 | $0.03 | $0.03 (-16.39%) | $0.03 | $0.02 | 237.20 K | $1.16 M |
| 08/14/2025 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 59.70 K | $1.39 M |
| 08/13/2025 | $0.03 | $0.03 (2.39%) | $0.03 | $0.03 | 75.82 K | $1.39 M |
| 08/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 166.30 K | $1.44 M |
| 08/11/2025 | $0.04 | $0.03 (-16.22%) | $0.05 | $0.03 | 142.55 K | $1.44 M |
| 08/08/2025 | $0.03 | $0.03 (-18.57%) | $0.04 | $0.02 | 148.20 K | $1.27 M |
| 08/07/2025 | $0.04 | $0.03 (-10.81%) | $0.04 | $0.03 | 100.40 K | $1.53 M |
| 08/06/2025 | $0.04 | $0.04 (-11.76%) | $0.05 | $0.03 | 365.50 K | $1.74 M |
| 08/05/2025 | $0.05 | $0.04 (-13.5%) | $0.05 | $0.04 | 50.20 K | $1.82 M |
| 08/04/2025 | $0.04 | $0.04 (-1%) | $0.04 | $0.04 | 51.00 K | $1.84 M |
| 08/01/2025 | $0.04 | $0.04 (9.28%) | $0.05 | $0.04 | 44.70 K | $1.97 M |
| 07/31/2025 | $0.05 | $0.04 (-8%) | $0.05 | $0.04 | 46.20 K | $1.92 M |
| 07/30/2025 | $0.05 | $0.05 (4.22%) | $0.05 | $0.05 | 43.10 K | $2.20 M |
| 07/29/2025 | $0.05 | $0.05 (2.62%) | $0.05 | $0.05 | 74.61 K | $2.37 M |
| 07/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 22.01 K | $2.23 M |
| 07/25/2025 | $0.05 | $0.04 (-3.67%) | $0.05 | $0.04 | 52.51 K | $2.01 M |
| 07/24/2025 | $0.04 | $0.05 (0.22%) | $0.05 | $0.04 | 73.30 K | $2.09 M |
| 07/23/2025 | $0.04 | $0.04 (-0.5%) | $0.04 | $0.04 | 11.20 K | $2.07 M |
| 07/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.55 K | $2.18 M |
| 07/21/2025 | $0.05 | $0.05 (0.43%) | $0.05 | $0.04 | 54.30 K | $2.19 M |
| 07/18/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 15.20 K | $2.18 M |
| 07/17/2025 | $0.05 | $0.04 (-13.17%) | $0.05 | $0.04 | 77.05 K | $1.96 M |
| 07/16/2025 | $0.04 | $0.04 (-1.11%) | $0.05 | $0.04 | 11.70 K | $2.06 M |
| 07/15/2025 | $0.05 | $0.04 (-1.55%) | $0.05 | $0.04 | 50.60 K | $2.06 M |
| 07/14/2025 | $0.05 | $0.05 (-10.87%) | $0.05 | $0.05 | 50.31 K | $2.09 M |
| 07/11/2025 | $0.05 | $0.05 (3.34%) | $0.05 | $0.05 | 127.80 K | $2.30 M |
| 07/10/2025 | $0.05 | $0.04 (-5.56%) | $0.05 | $0.04 | 273.40 K | $2.00 M |
| 07/09/2025 | $0.05 | $0.05 (-0.6%) | $0.05 | $0.05 | 119.81 K | $2.32 M |
| 07/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 18.60 K | $2.32 M |
| 07/07/2025 | $0.05 | $0.05 (-0.97%) | $0.06 | $0.05 | 38.90 K | $2.32 M |
| 07/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 15.90 K | $2.35 M |
| 07/02/2025 | $0.06 | $0.05 (-13.04%) | $0.06 | $0.05 | 19.90 K | $2.32 M |
| 07/01/2025 | $0.05 | $0.06 (7.84%) | $0.06 | $0.05 | 329.10 K | $2.55 M |
| 06/30/2025 | $0.05 | $0.05 (-2.91%) | $0.05 | $0.05 | 1.30 K | $2.32 M |
| 06/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 26.00 K | $2.32 M |
| 06/26/2025 | $0.06 | $0.06 (-6.78%) | $0.06 | $0.05 | 143.20 K | $2.55 M |
| 06/25/2025 | $0.06 | $0.06 (-0.92%) | $0.06 | $0.06 | 200 | $2.70 M |
| 06/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $2.78 M |
| 06/23/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.00 K | $2.78 M |
| 06/20/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $2.97 M |
| 06/18/2025 | $0.07 | $0.06 (-1.08%) | $0.07 | $0.06 | 50.03 K | $2.98 M |
| 06/17/2025 | $0.07 | $0.06 (-1.73%) | $0.07 | $0.06 | 4.10 K | $3.01 M |
| 06/16/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 10.71 K | $3.34 M |
| 06/13/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $3.39 M |
| 06/12/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $3.39 M |
| 06/11/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 10.00 K | $3.36 M |
| 06/10/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 10.04 K | $3.36 M |
| 06/09/2025 | $0.08 | $0.07 (-9.38%) | $0.08 | $0.07 | 12.70 K | $3.36 M |
| 06/06/2025 | $0.07 | $0.07 (-2.28%) | $0.07 | $0.07 | 1.64 K | $3.39 M |
| 06/05/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 98.20 K | $3.41 M |
| 06/04/2025 | $0.08 | $0.08 (-5.9%) | $0.08 | $0.07 | 3.61 K | $3.48 M |
| 06/03/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.30 K | $3.70 M |
| 06/02/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 12.00 K | $3.25 M |
| 05/30/2025 | $0.08 | $0.08 (3.23%) | $0.08 | $0.08 | 108.00 K | $3.71 M |
| 05/29/2025 | $0.08 | $0.08 (-3.25%) | $0.08 | $0.06 | 128.60 K | $3.59 M |
| 05/28/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 16.70 K | $3.72 M |
| 05/27/2025 | $0.08 | $0.09 (6.25%) | $0.09 | $0.08 | 800 | $3.94 M |
| 05/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.05 | 166.24 K | $3.71 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.
