Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh Vine Wine, Inc. Common Stock (NY: VINE )

0.6070 -0.0747 (-10.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.6774 0.6999 0.5700 0.6070 675,208 -0.07(-10.96%)
Feb 13, 2025 0.6900 0.6999 0.6230 0.6817 118,416 -0.00(-0.48%)
Feb 12, 2025 0.6900 0.7200 0.6800 0.6850 126,844 -0.03(-4.03%)
Feb 11, 2025 0.7200 0.8450 0.6553 0.7138 1,188,012 -0.01(-1.07%)
Feb 10, 2025 0.7178 0.7649 0.6910 0.7215 229,233 -0.02(-2.50%)
Feb 07, 2025 0.7100 0.7600 0.6847 0.7400 107,545 +0.05(+6.58%)
Feb 06, 2025 0.7210 0.7400 0.6600 0.6943 125,320 -0.05(-6.20%)
Feb 05, 2025 0.8000 0.8199 0.7215 0.7402 200,073 -0.06(-7.48%)
Feb 04, 2025 0.7700 0.8191 0.7120 0.8000 111,529 +0.06(+8.40%)
Feb 03, 2025 0.7032 0.7613 0.6901 0.7380 181,405 +0.01(+1.79%)
Jan 31, 2025 0.7411 0.7850 0.7114 0.7250 105,662 -0.02(-2.62%)
Jan 30, 2025 0.7500 0.7780 0.7015 0.7445 247,223 -0.02(-2.41%)
Jan 29, 2025 0.7833 0.8270 0.7300 0.7629 157,736 -0.06(-7.53%)
Jan 28, 2025 0.7558 0.8400 0.7310 0.8250 191,031 +0.06(+7.30%)
Jan 27, 2025 0.8300 0.8300 0.7250 0.7689 228,631 -0.05(-5.78%)
Jan 24, 2025 0.7500 0.8400 0.7100 0.8161 377,537 +0.09(+12.10%)
Jan 23, 2025 0.6798 0.7373 0.6400 0.7280 549,358 +0.08(+13.22%)
Jan 22, 2025 0.7000 0.7000 0.6342 0.6430 159,759 -0.05(-6.95%)
Jan 21, 2025 0.6800 0.7016 0.6475 0.6910 170,600 +0.00(+0.16%)
Jan 17, 2025 0.5857 0.6970 0.5700 0.6899 376,378 +0.13(+22.98%)
Jan 16, 2025 0.5210 0.5840 0.5101 0.5610 77,648 +0.03(+6.31%)
Jan 15, 2025 0.5600 0.5907 0.5051 0.5277 126,264 -0.02(-3.69%)
Jan 14, 2025 0.5300 0.5565 0.5200 0.5479 64,765 +0.02(+3.42%)
Jan 13, 2025 0.6250 0.6250 0.5205 0.5298 119,264 -0.09(-13.95%)
Jan 10, 2025 0.6999 0.6999 0.5635 0.6157 147,951 -0.08(-11.92%)
Jan 08, 2025 0.6990 0.7260 0.6650 0.6990 70,815 +0.01(+2.01%)
Jan 07, 2025 0.6884 0.7000 0.6750 0.6852 47,031 +0.00(+0.62%)
Jan 06, 2025 0.6280 0.7299 0.6280 0.6810 301,089 +0.05(+8.44%)
Jan 03, 2025 0.6230 0.6499 0.5750 0.6280 223,163 +0.05(+7.72%)
Jan 02, 2025 0.5900 0.6252 0.5721 0.5830 92,974 +0.00(+0.17%)
Dec 31, 2024 0.5820 0 +0.02(+2.65%)
Dec 30, 2024 0.5410 0.5970 0.5308 0.5670 146,043 +0.01(+1.98%)
Dec 27, 2024 0.6308 0.6308 0.5200 0.5560 240,222 -0.07(-11.61%)
Dec 26, 2024 0.5900 0.6293 0.5850 0.6290 103,868 +0.03(+5.18%)
Dec 24, 2024 0.5999 0.6499 0.5850 0.5980 135,022 +0.03(+4.91%)
Dec 23, 2024 0.6259 0.6410 0.5661 0.5700 172,879 -0.06(-9.22%)
Dec 20, 2024 0.5941 0.6299 0.5464 0.6279 164,280 +0.02(+2.51%)
Dec 19, 2024 0.5989 0.6499 0.5989 0.6125 86,385 +0.05(+9.37%)
Dec 18, 2024 0.6297 0.6699 0.5600 0.5600 133,301 -0.09(-13.63%)
Dec 17, 2024 0.6014 0.6700 0.5977 0.6484 152,035 +0.03(+4.58%)
Dec 16, 2024 0.6670 0.6701 0.5907 0.6200 143,587 -0.04(-6.74%)
Dec 13, 2024 0.6900 0.6990 0.6501 0.6648 88,076 -0.01(-0.78%)
Dec 12, 2024 0.6653 0.7000 0.6653 0.6700 43,703 -0.02(-3.43%)
Dec 11, 2024 0.6550 0.7100 0.6550 0.6938 59,541 +0.02(+3.57%)
Dec 10, 2024 0.6794 0.7100 0.6400 0.6699 133,830 -0.00(-0.16%)
Dec 09, 2024 0.7195 0.7500 0.6525 0.6710 310,042 -0.03(-4.85%)
Dec 06, 2024 0.7372 0.7600 0.6907 0.7052 133,821 -0.05(-7.21%)
Dec 05, 2024 0.7164 0.7800 0.6901 0.7600 92,789 +0.06(+8.42%)
Dec 04, 2024 0.7190 0.7361 0.7003 0.7010 88,199 -0.02(-2.64%)
Dec 03, 2024 0.7300 0.7579 0.7150 0.7200 61,450 -0.04(-5.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.