-
5 DAY PERFORMANCE
-13.14% -
1 MONTH PERFORMANCE
-8.00% -
3 MONTH PERFORMANCE
-30.30% -
6 MONTH PERFORMANCE
-69.33% -
YEAR-TO-DATE PERFORMANCE
-77.23% -
1 YEAR PERFORMANCE
-83.69%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $516.88 M |
| 11/11/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $508.99 M |
| 11/08/2024 | $0.23 | $0.26 (15.13%) | $0.26 | $0.23 | 681 | $470.85 M |
| 11/07/2024 | $0.20 | $0.27 (35%) | $0.27 | $0.19 | 257,900 | $491.89 M |
| 11/06/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $540.55 M |
| 11/05/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $527.40 M |
| 11/04/2024 | $0.29 | $0.29 (0.03%) | $0.29 | $0.28 | 1,500 | $524.77 M |
| 11/01/2024 | $0.22 | $0.29 (31.82%) | $0.29 | $0.22 | 4,000 | $543.18 M |
| 10/31/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3,000 | $535.29 M |
| 10/30/2024 | $0.25 | $0.21 (-16%) | $0.25 | $0.21 | 4,500 | $541.87 M |
| 10/29/2024 | $0.21 | $0.19 (-8.33%) | $0.21 | $0.19 | 8,432 | $535.29 M |
| 10/28/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $519.51 M |
| 10/25/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 19,200 | $515.56 M |
| 10/24/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 0 | $518.20 M |
| 10/23/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 50,000 | $508.99 M |
| 10/22/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 0 | $519.51 M |
| 10/21/2024 | $0.14 | $0.19 (34.75%) | $0.25 | $0.14 | 11,546 | $512.93 M |
| 10/18/2024 | $0.21 | $0.14 (-32.86%) | $0.25 | $0.14 | 23,136 | $544.50 M |
| 10/17/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 3,524 | $539.24 M |
| 10/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $528.72 M |
| 10/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $522.14 M |
| 10/14/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $510.30 M |
| 10/11/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $512.93 M |
| 10/10/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 10,005 | $495.84 M |
| 10/09/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $491.89 M |
| 10/08/2024 | $0.23 | $0.25 (9.06%) | $0.25 | $0.23 | 10,301 | $469.53 M |
| 10/07/2024 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 5,025 | $465.59 M |
| 10/04/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $466.90 M |
| 10/03/2024 | $0.26 | $0.22 (-13.73%) | $0.26 | $0.22 | 700 | $441.91 M |
| 10/02/2024 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.24 | 2,000 | $470.85 M |
| 10/01/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $507.67 M |
| 09/30/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $486.63 M |
| 09/27/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $472.16 M |
| 09/26/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $470.85 M |
| 09/25/2024 | $0.29 | $0.29 (-1.63%) | $0.34 | $0.29 | 6,824 | $481.37 M |
| 09/24/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 100 | $498.47 M |
| 09/23/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $474.79 M |
| 09/20/2024 | $0.35 | $0.28 (-20.36%) | $0.35 | $0.28 | 3,700 | $485.31 M |
| 09/19/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 2,000 | $507.67 M |
| 09/18/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $540.55 M |
| 09/17/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $549.76 M |
| 09/16/2024 | $0.30 | $0.30 (-0.33%) | $0.30 | $0.30 | 1,437 | $535.29 M |
| 09/13/2024 | $0.35 | $0.31 (-11.68%) | $0.35 | $0.31 | 900 | $523.46 M |
| 09/12/2024 | $0.39 | $0.39 (0%) | $0.41 | $0.30 | 820 | $520.83 M |
| 09/11/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $536.61 M |
| 09/10/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $553.71 M |
| 09/09/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $623.41 M |
| 09/06/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $607.63 M |
| 09/05/2024 | $0.42 | $0.41 (-2.38%) | $0.42 | $0.40 | 1,125 | $611.58 M |
| 09/04/2024 | $0.68 | $0.42 (-38.24%) | $0.68 | $0.40 | 4,504 | $608.94 M |
| 09/03/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 330 | $605.00 M |
| 08/30/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $611.58 M |
| 08/29/2024 | $0.54 | $0.43 (-19.91%) | $0.54 | $0.43 | 2,500 | $614.21 M |
| 08/28/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $599.74 M |
| 08/27/2024 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 2,000 | $612.89 M |
| 08/26/2024 | $0.75 | $0.39 (-47.65%) | $0.75 | $0.39 | 1,814 | $614.21 M |
| 08/23/2024 | $0.56 | $0.41 (-26.79%) | $0.56 | $0.41 | 500 | $618.15 M |
| 08/22/2024 | $0.30 | $0.40 (33.33%) | $0.80 | $0.30 | 16,400 | $577.38 M |
| 08/21/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $585.27 M |
| 08/20/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $598.42 M |
| 08/19/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 100 | $586.59 M |
| 08/16/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 200 | $566.86 M |
| 08/15/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $522.14 M |