5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-36.00%
6 MONTH PERFORMANCE
-58.44%
YEAR-TO-DATE PERFORMANCE
-54.93%
1 YEAR PERFORMANCE
-77.24%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 203 | $234.57 M |
| 07/21/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 800 | $220.61 M |
| 07/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $216.63 M |
| 07/17/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $225.93 M |
| 07/16/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 50 | $224.60 M |
| 07/15/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 200 | $225.93 M |
| 07/14/2025 | $0.14 | $0.15 (3.79%) | $0.15 | $0.14 | 641 | $233.90 M |
| 07/11/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 28 | $240.55 M |
| 07/10/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $245.87 M |
| 07/09/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 3.30 K | $244.54 M |
| 07/08/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 55 | $255.17 M |
| 07/07/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 25 | $261.81 M |
| 07/03/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $247.19 M |
| 07/02/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 53.53 K | $249.85 M |
| 07/01/2025 | $0.14 | $0.14 (-0.28%) | $0.14 | $0.14 | 14.90 K | $251.18 M |
| 06/30/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 301 | $224.60 M |
| 06/27/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 6.05 K | $212.64 M |
| 06/26/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 2 | $213.97 M |
| 06/25/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $217.96 M |
| 06/24/2025 | $0.16 | $0.16 (2.55%) | $0.18 | $0.16 | 11.63 K | $220.61 M |
| 06/23/2025 | $0.14 | $0.16 (11.28%) | $0.16 | $0.14 | 4.20 K | $245.87 M |
| 06/20/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 3 | $253.84 M |
| 06/18/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.14 | 2.81 K | $257.83 M |
| 06/17/2025 | $0.15 | $0.15 (-1.67%) | $0.16 | $0.14 | 131.33 K | $255.17 M |
| 06/16/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $245.87 M |
| 06/13/2025 | $0.15 | $0.20 (31.18%) | $0.20 | $0.15 | 600 | $237.89 M |
| 06/12/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $239.22 M |
| 06/11/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $237.89 M |
| 06/10/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $241.88 M |
| 06/09/2025 | $0.17 | $0.20 (14.88%) | $0.20 | $0.16 | 2.64 K | $240.55 M |
| 06/06/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $228.59 M |
| 06/05/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 5.73 K | $217.96 M |
| 06/04/2025 | $0.18 | $0.20 (10.67%) | $0.20 | $0.18 | 1.20 K | $203.34 M |
| 06/03/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 700 | $202.01 M |
| 06/02/2025 | $0.17 | $0.17 (-0.35%) | $0.21 | $0.17 | 1.14 K | $196.69 M |
| 05/30/2025 | $0.17 | $0.29 (70.95%) | $0.29 | $0.17 | 1.70 K | $207.32 M |
| 05/29/2025 | $0.20 | $0.24 (19.5%) | $0.24 | $0.17 | 3.93 K | $217.96 M |
| 05/28/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $231.25 M |
| 05/27/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $245.87 M |
| 05/23/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $240.55 M |
| 05/22/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $245.87 M |
| 05/21/2025 | $0.16 | $0.31 (93.98%) | $0.31 | $0.16 | 400 | $248.52 M |
| 05/20/2025 | $0.22 | $0.25 (12.5%) | $0.25 | $0.22 | 439 | $261.81 M |
| 05/19/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 117 | $255.17 M |
| 05/16/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 100 | $260.48 M |
| 05/15/2025 | $0.24 | $0.20 (-18.14%) | $0.24 | $0.15 | 1.30 K | $260.48 M |
| 05/14/2025 | $0.22 | $0.22 (-0.05%) | $0.22 | $0.22 | 400 | $296.37 M |
| 05/13/2025 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 622 | $276.43 M |
| 05/12/2025 | $0.18 | $0.25 (38.89%) | $0.25 | $0.18 | 2.60 K | $263.14 M |
| 05/09/2025 | $0.27 | $0.24 (-10%) | $0.27 | $0.24 | 548 | $237.89 M |
| 05/08/2025 | $0.19 | $0.21 (8.98%) | $0.21 | $0.19 | 1.41 K | $242.27 M |
| 05/07/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $233.00 M |
| 05/06/2025 | $0.28 | $0.25 (-12.19%) | $0.28 | $0.14 | 14.50 K | $230.35 M |
| 05/05/2025 | $0.25 | $0.32 (29%) | $0.32 | $0.25 | 600 | $369.36 M |
| 05/02/2025 | $0.27 | $0.30 (12.04%) | $0.30 | $0.27 | 300 | $358.77 M |
| 05/01/2025 | $0.27 | $0.39 (44.44%) | $0.41 | $0.27 | 1.63 K | $354.79 M |
| 04/30/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $372.00 M |
| 04/29/2025 | $0.20 | $0.25 (24.38%) | $0.25 | $0.20 | 1.41 K | $390.54 M |
| 04/28/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $364.06 M |
| 04/25/2025 | $0.28 | $0.30 (7.64%) | $0.31 | $0.28 | 2.91 K | $358.77 M |
| 04/24/2025 | $0.24 | $0.32 (32.73%) | $0.32 | $0.24 | 400 | $357.44 M |
| 04/23/2025 | $0.23 | $0.25 (8.65%) | $0.30 | $0.22 | 3.46 K | $348.17 M |
| 04/22/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 700 | $330.96 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.
