Advertisement
Advertisement
U.S. markets close in 3 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fresh Vine Wine, Inc. (VINE)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.7076+0.0976 (+3.74%)
As of 12:12PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.90002.76392.64002.70762.70766,555
Aug 05, 20222.50002.63002.50002.61002.610011,700
Aug 04, 20222.51002.58002.45002.53002.530011,400
Aug 03, 20222.58502.95002.48002.58002.580075,900
Aug 02, 20222.42002.49002.40002.40002.40003,200
Aug 01, 20222.40002.47002.40002.42002.42004,900
Jul 29, 20222.60002.80002.42002.45002.450030,700
Jul 28, 20222.45002.54502.45002.51002.510011,800
Jul 27, 20222.89002.89002.43002.55002.55007,800
Jul 26, 20222.46502.54002.46502.53002.53002,200
Jul 25, 20222.60002.60002.42002.42002.42003,600
Jul 22, 20222.55502.55502.50002.50002.50003,800
Jul 21, 20222.44502.44502.43002.43002.43001,800
Jul 20, 20222.75002.75002.42002.51002.510015,600
Jul 19, 20222.43002.54002.39002.45002.450014,700
Jul 18, 20222.65002.65002.29002.30002.30008,000
Jul 15, 20222.30002.37002.30002.36002.36005,100
Jul 14, 20222.27002.34002.27002.30002.30004,100
Jul 13, 20222.31502.34002.27002.34002.340014,200
Jul 12, 20222.21002.39002.20002.32002.320013,000
Jul 11, 20222.21002.24002.20002.24002.24009,700
Jul 08, 20222.10002.25002.10002.17002.170017,000
Jul 07, 20222.09002.27002.06002.13002.130082,900
Jul 06, 20222.11002.15001.99002.15002.15008,600
Jul 05, 20221.87002.10001.87002.10002.100010,300
Jul 01, 20221.80002.02501.75001.93001.930049,400
Jun 30, 20221.90002.25001.78001.86001.8600247,100
Jun 29, 20221.50002.11401.45001.90001.9000238,900
Jun 28, 20221.60001.73001.44001.50001.5000102,700
Jun 27, 20221.61001.79001.55001.60001.6000161,400
Jun 24, 20221.70001.79301.65001.65001.650095,600
Jun 23, 20221.97001.97001.71401.75001.750094,900
Jun 22, 20222.32002.32001.87001.90001.900082,900
Jun 21, 20222.53002.61002.15002.20002.200019,300
Jun 17, 20222.68002.68002.50002.61002.610011,700
Jun 16, 20222.95002.95002.56002.56002.56004,000
Jun 15, 20222.82002.89202.66002.67002.670013,000
Jun 14, 20222.53902.69002.53902.59002.59002,200
Jun 13, 20222.99002.99002.70002.70002.70007,800
Jun 10, 20222.81002.97002.44002.97002.970024,200
Jun 09, 20223.01003.01002.81002.81002.81003,000
Jun 08, 20222.80003.07002.79002.79002.79004,300
Jun 07, 20222.90003.13002.90003.06003.060014,700
Jun 06, 20222.65002.95002.65002.95002.950025,000
Jun 03, 20222.52002.86502.52002.71002.71005,700
Jun 02, 20222.61002.81002.54302.63002.63006,100
Jun 01, 20222.80002.92002.52002.60002.60009,200
May 31, 20222.67202.88902.66002.72002.720027,400
May 27, 20222.78002.79002.49002.58002.580021,300
May 26, 20222.72002.84702.69002.77902.779013,300
May 25, 20222.82002.82002.51002.66002.660040,300
May 24, 20222.99002.99002.79002.81002.81008,200
May 23, 20223.20003.20002.77002.98002.980027,900
May 20, 20223.16703.16703.00003.02003.020034,500
May 19, 20223.35003.41003.01003.05003.050030,100
May 18, 20223.55003.55003.36003.42003.42005,400
May 17, 20223.75003.75003.51003.55003.550041,800
May 16, 20223.44003.60003.26003.60003.600025,600
May 13, 20223.18003.38003.03003.13003.130027,200
May 12, 20222.96003.09002.85003.07003.070011,900
May 11, 20222.91803.00002.89002.93002.930011,400
May 10, 20223.06603.12903.00003.10003.10005,500
May 09, 20223.18003.20002.90003.20003.200017,600
May 06, 20223.21003.21003.03003.13003.130029,200
May 05, 20223.22003.22003.11703.14003.14006,400
May 04, 20223.10003.24003.05003.11003.110021,700
May 03, 20223.45003.45003.00003.33003.330023,600
May 02, 20223.49003.51003.15003.30003.300016,500
Apr 29, 20223.24103.49003.20003.49003.490057,400
Apr 28, 20223.01003.29003.00003.29003.290028,000
Apr 27, 20223.15003.30003.13003.27003.270013,900
Apr 26, 20223.02003.30002.92403.28003.280015,700
Apr 25, 20223.25003.25002.85003.10003.100048,900
Apr 22, 20223.42003.50403.26003.26003.260015,800
Apr 21, 20223.59504.06603.32503.42003.4200116,500
Apr 20, 20223.55003.85003.38003.68003.680087,400
Apr 19, 20223.75003.75003.60003.61003.61009,600
Apr 18, 20223.80003.89003.55003.55003.55007,300
Apr 14, 20223.70003.95003.70003.87003.870026,000
Apr 13, 20223.73003.90003.58003.79003.790023,000
Apr 12, 20224.00004.15003.74003.76003.760079,000
Apr 11, 20224.30004.30003.97004.10004.100010,600
Apr 08, 20224.00504.14003.97003.97003.970012,200
Apr 07, 20224.30004.30003.88204.15004.150011,100
Apr 06, 20224.00004.27003.62004.16004.1600103,500
Apr 05, 20223.85004.09003.71003.71003.710023,000
Apr 04, 20224.13004.13003.71503.97003.970063,300
Apr 01, 20223.60004.04003.37003.90003.9000176,100
Mar 31, 20223.30003.49003.15103.35003.350047,600
Mar 30, 20223.35003.52003.11003.30003.300066,000
Mar 29, 20223.94003.94003.05003.31003.3100143,000
Mar 28, 20224.00004.00003.56003.78003.780088,000
Mar 25, 20223.29004.26003.06004.17004.1700321,100
Mar 24, 20223.62003.62003.11703.12003.120036,400
Mar 23, 20223.19003.29002.98003.19003.190072,000
Mar 22, 20222.95003.20002.88003.10003.1000105,800
Mar 21, 20223.66003.66002.80002.86002.860095,900
Mar 18, 20223.19003.70003.05003.05003.0500153,300
Mar 17, 20223.46003.46003.23003.27003.270059,500
Mar 16, 20223.29003.46003.09003.09003.090046,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement