5 DAY PERFORMANCE
+10.06%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
-27.63%
6 MONTH PERFORMANCE
-59.57%
YEAR-TO-DATE PERFORMANCE
-59.83%
1 YEAR PERFORMANCE
-65.17%
Vivid Seats Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.82 | 334.22 K | $247.19 M |
07/02/2025 | $1.88 | $1.88 (0%) | $1.94 | $1.84 | 1.20 M | $249.85 M |
07/01/2025 | $1.67 | $1.89 (13.17%) | $1.94 | $1.67 | 1.45 M | $251.18 M |
06/30/2025 | $1.60 | $1.69 (5.62%) | $1.71 | $1.60 | 1.06 M | $224.60 M |
06/27/2025 | $1.60 | $1.60 (0%) | $1.73 | $1.60 | 3.38 M | $212.64 M |
06/26/2025 | $1.65 | $1.61 (-2.42%) | $1.71 | $1.60 | 1.73 M | $213.97 M |
06/25/2025 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.63 | 874.36 K | $217.96 M |
06/24/2025 | $1.86 | $1.66 (-10.75%) | $1.92 | $1.60 | 3.91 M | $220.61 M |
06/23/2025 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.80 | 2.30 M | $245.87 M |
06/20/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.86 | 1.13 M | $253.84 M |
06/18/2025 | $1.92 | $1.94 (1.04%) | $1.97 | $1.88 | 927.94 K | $257.83 M |
06/17/2025 | $1.85 | $1.92 (3.78%) | $1.95 | $1.83 | 1.03 M | $255.17 M |
06/16/2025 | $1.79 | $1.85 (3.35%) | $1.89 | $1.78 | 681.31 K | $245.87 M |
06/13/2025 | $1.76 | $1.79 (1.7%) | $1.81 | $1.71 | 1.57 M | $237.89 M |
06/12/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.76 | 701.50 K | $239.22 M |
06/11/2025 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.76 | 756.50 K | $237.89 M |
06/10/2025 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.78 | 1.47 M | $241.88 M |
06/09/2025 | $1.71 | $1.81 (5.85%) | $1.83 | $1.71 | 932.70 K | $240.55 M |
06/06/2025 | $1.66 | $1.72 (3.61%) | $1.73 | $1.66 | 947.40 K | $228.59 M |
06/05/2025 | $1.52 | $1.64 (7.89%) | $1.71 | $1.51 | 1.56 M | $217.96 M |
06/04/2025 | $1.52 | $1.53 (0.66%) | $1.58 | $1.47 | 1.49 M | $203.34 M |
06/03/2025 | $1.49 | $1.52 (2.01%) | $1.56 | $1.44 | 1.70 M | $202.01 M |
06/02/2025 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.46 | 1.27 M | $196.69 M |
05/30/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.54 | 2.70 M | $207.32 M |
05/29/2025 | $1.75 | $1.64 (-6.29%) | $1.77 | $1.63 | 1.07 M | $217.96 M |
05/28/2025 | $1.84 | $1.74 (-5.43%) | $1.86 | $1.74 | 833.10 K | $231.25 M |
05/27/2025 | $1.83 | $1.85 (1.09%) | $1.90 | $1.81 | 1.36 M | $245.87 M |
05/23/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.78 | 777.75 K | $240.55 M |
05/22/2025 | $1.84 | $1.85 (0.54%) | $1.89 | $1.84 | 932.10 K | $245.87 M |
05/21/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.85 | 876.12 K | $248.52 M |
05/20/2025 | $1.88 | $1.97 (4.79%) | $1.99 | $1.86 | 975.99 K | $261.81 M |
05/19/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.86 | 759.70 K | $255.17 M |
05/16/2025 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.89 | 1.59 M | $260.48 M |
05/15/2025 | $2.17 | $1.96 (-9.68%) | $2.21 | $1.95 | 4.14 M | $260.48 M |
05/14/2025 | $2.10 | $2.23 (6.19%) | $2.26 | $2.07 | 2.38 M | $296.37 M |
05/13/2025 | $1.94 | $2.08 (7.22%) | $2.17 | $1.91 | 2.26 M | $276.43 M |
05/12/2025 | $1.85 | $1.98 (7.03%) | $2.01 | $1.85 | 2.17 M | $263.14 M |
05/09/2025 | $1.84 | $1.79 (-2.72%) | $1.88 | $1.77 | 1.81 M | $237.89 M |
05/08/2025 | $1.76 | $1.83 (3.98%) | $1.90 | $1.66 | 8.69 M | $242.27 M |
05/07/2025 | $1.70 | $1.76 (3.53%) | $1.77 | $1.66 | 3.81 M | $233.00 M |
05/06/2025 | $2.06 | $1.74 (-15.53%) | $2.11 | $1.68 | 11.69 M | $230.35 M |
05/05/2025 | $2.68 | $2.79 (4.1%) | $2.79 | $2.65 | 1.18 M | $369.36 M |
05/02/2025 | $2.73 | $2.71 (-0.73%) | $2.83 | $2.70 | 898.21 K | $358.77 M |
05/01/2025 | $2.84 | $2.68 (-5.63%) | $2.85 | $2.65 | 936.50 K | $354.79 M |
04/30/2025 | $2.89 | $2.81 (-2.77%) | $2.90 | $2.76 | 977.44 K | $372.00 M |
04/29/2025 | $2.74 | $2.95 (7.66%) | $3.01 | $2.74 | 1.71 M | $390.54 M |
04/28/2025 | $2.70 | $2.75 (1.85%) | $2.77 | $2.69 | 458.94 K | $364.06 M |
04/25/2025 | $2.70 | $2.71 (0.37%) | $2.75 | $2.64 | 1.28 M | $358.77 M |
04/24/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.61 | 1.03 M | $357.44 M |
04/23/2025 | $2.60 | $2.63 (1.15%) | $2.69 | $2.53 | 1.51 M | $348.17 M |
04/22/2025 | $2.44 | $2.50 (2.46%) | $2.53 | $2.36 | 1.16 M | $330.96 M |
04/21/2025 | $2.29 | $2.43 (6.11%) | $2.43 | $2.15 | 5.78 M | $321.70 M |
04/17/2025 | $2.42 | $2.31 (-4.55%) | $2.43 | $2.30 | 1.98 M | $305.81 M |
04/16/2025 | $2.75 | $2.42 (-12%) | $2.75 | $2.41 | 2.19 M | $320.37 M |
04/15/2025 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.67 | 1.13 M | $365.38 M |
04/14/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.71 | 2.64 M | $378.62 M |
04/11/2025 | $2.73 | $2.83 (3.66%) | $2.84 | $2.66 | 804.80 K | $374.65 M |
04/10/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.59 | 1.01 M | $358.77 M |
04/09/2025 | $2.42 | $2.79 (15.29%) | $2.82 | $2.42 | 2.16 M | $369.36 M |
04/08/2025 | $2.56 | $2.45 (-4.3%) | $2.68 | $2.40 | 2.10 M | $324.35 M |
04/07/2025 | $2.49 | $2.49 (0%) | $2.67 | $2.36 | 2.82 M | $329.64 M |