-
5 DAY PERFORMANCE
-24.95% -
1 MONTH PERFORMANCE
-29.20% -
3 MONTH PERFORMANCE
-7.83% -
6 MONTH PERFORMANCE
-63.61% -
YEAR-TO-DATE PERFORMANCE
-59.70% -
1 YEAR PERFORMANCE
-58.62%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5,212 | $2.91 M |
| 11/21/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 400 | $2.90 M |
| 11/20/2024 | $0.08 | $0.06 (-16.4%) | $0.08 | $0.06 | 8,700 | $2.90 M |
| 11/19/2024 | $0.07 | $0.08 (14.05%) | $0.08 | $0.07 | 21,000 | $3.70 M |
| 11/18/2024 | $0.06 | $0.07 (16.67%) | $0.09 | $0.06 | 145,704 | $3.24 M |
| 11/15/2024 | $0.04 | $0.06 (71.43%) | $0.06 | $0.04 | 53,100 | $2.78 M |
| 11/14/2024 | $0.08 | $0.04 (-50.62%) | $0.09 | $0.02 | 2.34 M | $1.85 M |
| 11/13/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,000 | $3.75 M |
| 11/12/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2,000 | $3.97 M |
| 11/11/2024 | $0.09 | $0.08 (-8.24%) | $0.09 | $0.08 | 15,835 | $3.84 M |
| 11/08/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 7,508 | $4.57 M |
| 11/07/2024 | $0.09 | $0.09 (0.67%) | $0.09 | $0.09 | 3,010 | $4.11 M |
| 11/06/2024 | $0.09 | $0.08 (-10.96%) | $0.09 | $0.08 | 2,500 | $3.66 M |
| 11/05/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 17,600 | $3.66 M |
| 11/04/2024 | $0.09 | $0.09 (5.54%) | $0.10 | $0.09 | 28,900 | $4.33 M |
| 11/01/2024 | $0.08 | $0.09 (12.5%) | $0.09 | $0.08 | 5,429 | $4.11 M |
| 10/31/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $3.75 M |
| 10/30/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $3.75 M |
| 10/29/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 329 | $3.75 M |
| 10/28/2024 | $0.09 | $0.08 (-7.96%) | $0.09 | $0.08 | 1,334 | $3.77 M |
| 10/25/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,800 | $3.66 M |
| 10/24/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 229 | $3.87 M |
| 10/23/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 190 | $3.66 M |
| 10/22/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $3.66 M |
| 10/21/2024 | $0.09 | $0.08 (-10.61%) | $0.09 | $0.08 | 606 | $3.66 M |
| 10/18/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2,000 | $3.66 M |
| 10/17/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 60,000 | $3.66 M |
| 10/16/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $3.20 M |
| 10/15/2024 | $0.08 | $0.07 (-12.61%) | $0.08 | $0.07 | 110,000 | $3.20 M |
| 10/14/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 107,600 | $4.11 M |
| 10/11/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,000 | $3.66 M |
| 10/10/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,000 | $3.66 M |
| 10/09/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,039 | $3.66 M |
| 10/08/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 30,030 | $3.66 M |
| 10/07/2024 | $0.09 | $0.08 (-6.98%) | $0.09 | $0.08 | 12,500 | $3.66 M |
| 10/04/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,000 | $3.66 M |
| 10/03/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,000 | $3.66 M |
| 10/02/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,000 | $3.66 M |
| 10/01/2024 | $0.09 | $0.08 (-10.85%) | $0.09 | $0.08 | 13,500 | $3.66 M |
| 09/30/2024 | $0.07 | $0.10 (51.98%) | $0.10 | $0.07 | 700 | $4.57 M |
| 09/27/2024 | $0.10 | $0.08 (-25%) | $0.10 | $0.07 | 7,008 | $3.43 M |
| 09/26/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $4.11 M |
| 09/25/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $4.11 M |
| 09/24/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $4.11 M |
| 09/23/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 17,081 | $4.11 M |
| 09/20/2024 | $0.08 | $0.09 (8.81%) | $0.09 | $0.08 | 27,100 | $4.11 M |
| 09/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,000 | $2.74 M |
| 09/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $2.74 M |
| 09/17/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,700 | $2.75 M |
| 09/16/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 650 | $2.74 M |
| 09/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 900 | $2.75 M |
| 09/12/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,000 | $2.74 M |
| 09/11/2024 | $0.06 | $0.06 (-3.68%) | $0.06 | $0.06 | 35,000 | $2.75 M |
| 09/10/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $2.75 M |
| 09/09/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 25,000 | $3.25 M |
| 09/06/2024 | $0.07 | $0.07 (0%) | $0.10 | $0.07 | 37,218 | $3.25 M |
| 09/05/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 800 | $4.56 M |
| 09/04/2024 | $0.07 | $0.10 (42.57%) | $0.10 | $0.07 | 5,600 | $4.56 M |
| 09/03/2024 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 3,040 | $2.75 M |
| 08/30/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 140,695 | $4.02 M |
| 08/29/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 140,695 | $2.97 M |
| 08/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 140,695 | $2.97 M |
| 08/27/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $2.97 M |
| 08/26/2024 | $0.07 | $0.07 (0%) | $0.08 | $0.06 | 140,695 | $2.98 M |