-
5 DAY PERFORMANCE
+3.94% -
1 MONTH PERFORMANCE
-27.50% -
3 MONTH PERFORMANCE
-59.15% -
6 MONTH PERFORMANCE
-67.78% -
YEAR-TO-DATE PERFORMANCE
-71.29% -
1 YEAR PERFORMANCE
-75.00%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/25/2024 | $0.29 | $0.29 (-1.63%) | $0.32 | $0.29 | 6,824 | $482.40 M |
| 09/24/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 100 | $499.53 M |
| 09/23/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $475.81 M |
| 09/20/2024 | $0.35 | $0.28 (-20.36%) | $0.35 | $0.28 | 3,700 | $486.35 M |
| 09/19/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 2,000 | $508.76 M |
| 09/18/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $541.71 M |
| 09/17/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $550.93 M |
| 09/16/2024 | $0.30 | $0.30 (-0.33%) | $0.30 | $0.30 | 1,437 | $536.44 M |
| 09/13/2024 | $0.35 | $0.31 (-11.68%) | $0.35 | $0.31 | 900 | $524.57 M |
| 09/12/2024 | $0.39 | $0.39 (0%) | $0.41 | $0.30 | 820 | $521.94 M |
| 09/11/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $537.75 M |
| 09/10/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $554.89 M |
| 09/09/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $624.74 M |
| 09/06/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $608.93 M |
| 09/05/2024 | $0.42 | $0.41 (-2.38%) | $0.42 | $0.40 | 1,125 | $612.88 M |
| 09/04/2024 | $0.68 | $0.42 (-38.24%) | $0.68 | $0.40 | 4,504 | $610.25 M |
| 09/03/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 330 | $606.29 M |
| 08/30/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $612.88 M |
| 08/29/2024 | $0.54 | $0.43 (-19.91%) | $0.54 | $0.43 | 2,500 | $615.52 M |
| 08/28/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $601.02 M |
| 08/27/2024 | $0.40 | $0.40 (0%) | $0.41 | $0.40 | 2,000 | $614.20 M |
| 08/26/2024 | $0.75 | $0.39 (-47.65%) | $0.75 | $0.39 | 1,814 | $615.52 M |
| 08/23/2024 | $0.56 | $0.41 (-26.79%) | $0.56 | $0.41 | 500 | $619.47 M |
| 08/22/2024 | $0.30 | $0.40 (33.33%) | $0.80 | $0.30 | 16,400 | $578.61 M |
| 08/21/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $586.52 M |
| 08/20/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $599.70 M |
| 08/19/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 100 | $587.84 M |
| 08/16/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 200 | $568.07 M |
| 08/15/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $523.26 M |
| 08/14/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 902 | $483.72 M |
| 08/13/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $510.08 M |
| 08/12/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 2,030 | $495.58 M |
| 08/09/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $482.40 M |
| 08/08/2024 | $0.31 | $0.34 (9.68%) | $0.37 | $0.31 | 4,500 | $507.44 M |
| 08/07/2024 | $0.38 | $0.35 (-8.18%) | $0.39 | $0.35 | 22,900 | $490.31 M |
| 08/06/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 300 | $565.43 M |
| 08/05/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 300 | $553.57 M |
| 08/02/2024 | $0.55 | $0.62 (12.73%) | $0.62 | $0.55 | 6,040 | $577.30 M |
| 08/01/2024 | $0.60 | $0.60 (0.5%) | $0.60 | $0.60 | 1,520 | $608.93 M |
| 07/31/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 0 | $643.20 M |
| 07/30/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 306 | $645.83 M |
| 07/29/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 0 | $656.38 M |
| 07/26/2024 | $0.58 | $0.61 (5.17%) | $0.72 | $0.55 | 7,000 | $670.88 M |
| 07/25/2024 | $0.65 | $0.68 (4.62%) | $0.68 | $0.65 | 6,005 | $633.97 M |
| 07/24/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $656.38 M |
| 07/23/2024 | $0.59 | $0.71 (21.37%) | $0.71 | $0.59 | 525 | $699.87 M |
| 07/18/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $706.46 M |
| 07/17/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 0 | $718.32 M |
| 07/16/2024 | $0.73 | $0.70 (-3.73%) | $0.82 | $0.70 | 2,025 | $748.64 M |
| 07/15/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 206 | $718.32 M |
| 07/12/2024 | $0.75 | $0.70 (-5.82%) | $0.83 | $0.70 | 2,029 | $717.01 M |
| 07/11/2024 | $0.79 | $0.75 (-4.98%) | $0.87 | $0.73 | 5,824 | $732.82 M |
| 07/10/2024 | $0.77 | $0.71 (-7.85%) | $0.86 | $0.71 | 3,381 | $717.01 M |
| 07/09/2024 | $0.81 | $0.74 (-8.75%) | $0.84 | $0.58 | 18,642 | $723.60 M |
| 07/08/2024 | $0.75 | $0.71 (-5.3%) | $0.75 | $0.71 | 1,824 | $713.05 M |
| 07/05/2024 | $0.72 | $0.75 (3.73%) | $0.75 | $0.72 | 1,403 | $703.83 M |
| 07/03/2024 | $0.65 | $0.65 (0.38%) | $0.68 | $0.63 | 5,341 | $707.78 M |
| 07/02/2024 | $0.70 | $0.60 (-14.29%) | $0.70 | $0.60 | 9,008 | $698.55 M |
| 07/01/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $698.55 M |
| 06/28/2024 | $0.64 | $0.71 (11.49%) | $0.77 | $0.64 | 2,192 | $757.87 M |