-
5 DAY PERFORMANCE
-22.22% -
1 MONTH PERFORMANCE
+7.69% -
3 MONTH PERFORMANCE
-48.15% -
6 MONTH PERFORMANCE
-56.25% -
YEAR-TO-DATE PERFORMANCE
-52.99% -
1 YEAR PERFORMANCE
-41.67%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,020 | $2.98 M |
| 08/22/2024 | $0.08 | $0.07 (-9.88%) | $0.08 | $0.07 | 1,700 | $3.30 M |
| 08/21/2024 | $0.08 | $0.09 (12.92%) | $0.10 | $0.06 | 307,100 | $4.11 M |
| 08/20/2024 | $0.08 | $0.08 (-4.88%) | $0.08 | $0.08 | 31,726 | $3.66 M |
| 08/19/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 140 | $4.65 M |
| 08/16/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3,010 | $4.57 M |
| 08/15/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,000 | $4.57 M |
| 08/14/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 5,000 | $4.57 M |
| 08/13/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 900 | $4.57 M |
| 08/12/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $4.80 M |
| 08/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 4,307 | $4.54 M |
| 08/08/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 6,049 | $4.54 M |
| 08/07/2024 | $0.10 | $0.10 (0%) | $0.12 | $0.10 | 4,900 | $4.63 M |
| 08/06/2024 | $0.11 | $0.10 (-10.78%) | $0.12 | $0.10 | 1,600 | $4.63 M |
| 08/05/2024 | $0.12 | $0.11 (-8.08%) | $0.12 | $0.11 | 25,100 | $5.01 M |
| 08/02/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 7,402 | $5.50 M |
| 08/01/2024 | $0.12 | $0.12 (0.08%) | $0.12 | $0.12 | 23,802 | $5.50 M |
| 07/31/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 10,100 | $5.45 M |
| 07/30/2024 | $0.14 | $0.11 (-19.2%) | $0.14 | $0.11 | 3,347 | $5.05 M |
| 07/29/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 900 | $6.27 M |
| 07/26/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1,000 | $6.25 M |
| 07/25/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 4,232 | $5.95 M |
| 07/24/2024 | $0.14 | $0.14 (-0.09%) | $0.14 | $0.14 | 7,500 | $6.24 M |
| 07/23/2024 | $0.14 | $0.14 (-1.79%) | $0.14 | $0.14 | 6,719 | $6.25 M |
| 07/22/2024 | $0.14 | $0.14 (-0.61%) | $0.14 | $0.14 | 46,500 | $6.25 M |
| 07/19/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 200 | $6.27 M |
| 07/18/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $6.27 M |
| 07/17/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $6.27 M |
| 07/16/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 25,002 | $6.25 M |
| 07/15/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $6.13 M |
| 07/12/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 10,000 | $6.15 M |
| 07/11/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $6.13 M |
| 07/10/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 8,333 | $6.15 M |
| 07/09/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $6.13 M |
| 07/08/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 615 | $6.15 M |
| 07/05/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $6.77 M |
| 07/03/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | |
| 07/02/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $6.15 M |
| 07/01/2024 | $0.14 | $0.15 (10.05%) | $0.15 | $0.14 | 1,080 | $6.76 M |