5 DAY PERFORMANCE
+25.22%
1 MONTH PERFORMANCE
+139.52%
3 MONTH PERFORMANCE
+50.00%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
-55.56%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.38 | $0.36 (-6.62%) | $0.39 | $0.36 | 5,245 | |
| 12/31/2024 | $0.37 | $0.36 (-3.08%) | $0.40 | $0.30 | 43,973 | $608.94 M |
| 12/30/2024 | $0.30 | $0.39 (30%) | $0.44 | $0.26 | 150,914 | $597.11 M |
| 12/27/2024 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 50,227 | $498.47 M |
| 12/26/2024 | $0.25 | $0.27 (8.84%) | $0.28 | $0.25 | 5,530 | $505.04 M |
| 12/24/2024 | $0.22 | $0.23 (4.55%) | $0.23 | $0.22 | 2,400 | $487.95 M |
| 12/23/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.16 | 18,700 | $460.33 M |
| 12/20/2024 | $0.21 | $0.19 (-7.77%) | $0.21 | $0.19 | 4,903 | $462.96 M |
| 12/19/2024 | $0.21 | $0.19 (-9.52%) | $0.23 | $0.19 | 5,038 | $444.54 M |
| 12/18/2024 | $0.25 | $0.23 (-7.62%) | $0.25 | $0.22 | 6,831 | $445.86 M |
| 12/17/2024 | $0.23 | $0.22 (-3.48%) | $0.25 | $0.21 | 5,525 | $470.85 M |
| 12/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $461.64 M |
| 12/13/2024 | $0.19 | $0.20 (5.16%) | $0.21 | $0.19 | 6,227 | $459.01 M |
| 12/12/2024 | $0.23 | $0.21 (-8.7%) | $0.23 | $0.21 | 7,313 | $443.23 M |
| 12/11/2024 | $0.16 | $0.25 (52.31%) | $0.25 | $0.15 | 500 | $470.85 M |
| 12/10/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $466.90 M |
| 12/09/2024 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 10,040 | $443.23 M |
| 12/06/2024 | $0.17 | $0.17 (1.01%) | $0.17 | $0.17 | 700 | $444.54 M |
| 12/05/2024 | $0.16 | $0.17 (12.84%) | $0.19 | $0.13 | 76,150 | $428.76 M |
| 12/04/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $441.91 M |
| 12/03/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $441.91 M |
| 12/02/2024 | $0.16 | $0.15 (-3.72%) | $0.17 | $0.15 | 4,162 | $453.75 M |
| 11/29/2024 | $0.16 | $0.16 (-2.44%) | $0.26 | $0.16 | 6,112 | $470.85 M |
| 11/27/2024 | $0.16 | $0.19 (18.69%) | $0.22 | $0.15 | 8,046 | $455.06 M |
| 11/26/2024 | $0.20 | $0.15 (-24.9%) | $0.22 | $0.15 | 10,500 | $468.22 M |
| 11/25/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $473.48 M |
| 11/22/2024 | $0.17 | $0.17 (0%) | $0.18 | $0.17 | 2,500 | $462.96 M |
| 11/21/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $474.79 M |
| 11/20/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $477.42 M |
| 11/19/2024 | $0.19 | $0.22 (15.79%) | $0.23 | $0.17 | 7,600 | $478.74 M |
| 11/18/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $445.86 M |
| 11/15/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $465.59 M |
| 11/14/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $468.22 M |
| 11/13/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $494.52 M |
| 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 |