5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-33.11%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+46.34%
1 YEAR PERFORMANCE
-58.62%
SpringBig Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 950 | $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 |
| 05/22/2025 | $0.09 | $0.08 (-3.16%) | $0.09 | $0.08 | 13.34 K | $3.84 M |
| 05/21/2025 | $0.08 | $0.09 (5.43%) | $0.09 | $0.08 | 84.40 K | $3.96 M |
| 05/20/2025 | $0.07 | $0.08 (13.31%) | $0.08 | $0.07 | 11.75 K | $3.71 M |
| 05/19/2025 | $0.08 | $0.08 (-1.66%) | $0.08 | $0.08 | 20.03 K | $3.72 M |
| 05/16/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $3.94 M |
| 05/15/2025 | $0.08 | $0.08 (0.12%) | $0.08 | $0.08 | 41.00 K | $3.93 M |
| 05/14/2025 | $0.08 | $0.08 (3.8%) | $0.08 | $0.08 | 245.80 K | $3.92 M |
| 05/13/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $3.76 M |
| 05/12/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10.00 K | $3.78 M |
| 05/09/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $3.99 M |
| 05/08/2025 | $0.08 | $0.09 (6.06%) | $0.09 | $0.08 | 105.23 K | $3.98 M |
| 05/07/2025 | $0.08 | $0.08 (-0.16%) | $0.08 | $0.08 | 89.40 K | $3.71 M |
| 05/06/2025 | $0.08 | $0.08 (0.56%) | $0.08 | $0.08 | 70.00 K | $3.73 M |
| 05/05/2025 | $0.08 | $0.08 (2.3%) | $0.08 | $0.08 | 335.50 K | $3.71 M |
| 05/02/2025 | $0.06 | $0.07 (15.56%) | $0.07 | $0.06 | 158.60 K | $3.35 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 |
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.
