Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6279 +0.0154 (+2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 0.7059 0.7700 0.6819 0.7590 337,866 +0.07(+10.38%)
Nov 29, 2024 0.6717 0.7070 0.6653 0.6876 66,089 +0.01(+2.17%)
Nov 27, 2024 0.7144 0.7299 0.6600 0.6730 69,741 -0.02(-3.40%)
Nov 26, 2024 0.7400 0.7800 0.6400 0.6967 233,757 -0.06(-7.95%)
Nov 25, 2024 0.7900 0.8300 0.7407 0.7569 175,742 -0.07(-8.81%)
Nov 22, 2024 0.6900 0.8800 0.6703 0.8300 2,100,126 +0.19(+29.71%)
Nov 21, 2024 0.6090 0.6500 0.5900 0.6399 144,569 +0.05(+9.24%)
Nov 20, 2024 0.5839 0.6093 0.5600 0.5858 142,558 +0.00(+0.83%)
Nov 19, 2024 0.5900 0.6180 0.5405 0.5810 158,806 -0.00(-0.31%)
Nov 18, 2024 0.6241 0.6470 0.5607 0.5828 80,619 -0.05(-7.49%)
Nov 15, 2024 0.6700 0.6700 0.6044 0.6300 104,294 +0.00(+0.53%)
Nov 14, 2024 0.6900 0.6999 0.6267 0.6267 172,077 -0.06(-9.17%)
Nov 13, 2024 0.6210 0.7300 0.6210 0.6900 365,344 +0.06(+9.54%)
Nov 12, 2024 0.5800 0.6400 0.5254 0.6299 489,798 +0.03(+4.98%)
Nov 11, 2024 0.6400 0.6400 0.5700 0.6000 393,477 -0.02(-3.21%)
Nov 08, 2024 0.6400 0.6445 0.5515 0.6199 344,344 +0.01(+0.98%)
Nov 07, 2024 0.7800 0.7758 0.5200 0.6139 1,571,980 -0.18(-23.12%)
Nov 06, 2024 0.9200 0.9799 0.7640 0.7985 570,710 -0.12(-13.21%)
Nov 05, 2024 1.060 1.060 0.9010 0.9200 413,238 -0.14(-13.21%)
Nov 04, 2024 0.9300 1.090 0.8768 1.060 1,224,628 +0.14(+15.22%)
Nov 01, 2024 0.8800 0.9499 0.8612 0.9200 395,982 +0.06(+6.36%)
Oct 31, 2024 0.8919 0.9100 0.8610 0.8650 194,057 -0.05(-5.05%)
Oct 30, 2024 0.8700 0.9407 0.8600 0.9110 305,812 +0.02(+2.47%)
Oct 29, 2024 0.8800 0.9100 0.8650 0.8890 186,836 +0.01(+1.14%)
Oct 28, 2024 0.8880 0.9289 0.8501 0.8790 350,301 -0.01(-0.70%)
Oct 25, 2024 1.040 1.059 0.8624 0.8852 523,012 -0.17(-16.49%)
Oct 24, 2024 0.9900 1.248 0.9900 1.060 1,298,588 +0.07(+7.17%)
Oct 23, 2024 0.9500 1.020 0.9011 0.9891 639,016 +0.04(+4.12%)
Oct 22, 2024 0.7700 0.9540 0.7502 0.9500 721,944 +0.18(+23.38%)
Oct 21, 2024 0.7500 0.7980 0.7020 0.7700 334,765 +0.00(+0.00%)
Oct 18, 2024 0.8000 0.8100 0.7240 0.7700 473,291 -0.01(-0.81%)
Oct 17, 2024 0.7900 0.8189 0.7610 0.7763 202,754 -0.02(-1.93%)
Oct 16, 2024 0.7490 0.7937 0.6600 0.7916 355,604 +0.05(+6.97%)
Oct 15, 2024 0.9011 0.9587 0.7149 0.7400 1,181,797 -0.24(-24.41%)
Oct 14, 2024 0.8714 1.040 0.8500 0.9790 765,023 +0.13(+15.86%)
Oct 11, 2024 0.8410 0.8982 0.8000 0.8450 276,349 -0.02(-2.54%)
Oct 10, 2024 0.8600 0.8900 0.8200 0.8670 151,294 +0.04(+4.24%)
Oct 09, 2024 0.7700 0.8400 0.7700 0.8317 106,497 +0.07(+9.15%)
Oct 08, 2024 0.8224 0.8400 0.7510 0.7620 201,821 -0.06(-7.86%)
Oct 07, 2024 0.8946 0.8999 0.8051 0.8270 158,157 -0.04(-4.23%)
Oct 04, 2024 0.9400 0.9400 0.8635 0.8635 318,183 -0.04(-4.07%)
Oct 03, 2024 0.8400 0.9400 0.7910 0.9001 220,999 +0.06(+7.28%)
Oct 02, 2024 0.8500 0.8500 0.7831 0.8390 107,251 -0.00(-0.13%)
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.