Fresh Vine Wine, Inc. (VINE) AMEX

Currency In USD

VINE Historical Return

If you invested $1000 in Fresh Vine Wine, Inc. (VINE) since IPO date, it would be worth $81.56 as of July 17, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,210.53. This corresponds to total returns of -91.84%, 21.05%, respectively, with annualized returns of -42.06%, 6.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VINE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	0.5	0.51	0.51	0.54	0.48	229,033
April 16, 2025	0.48	0.47	0.47	0.5	0.46	43,673
April 15, 2025	0.5	0.47	0.47	0.5	0.46	121,910
April 14, 2025	0.47	0.5	0.5	0.52	0.46	201,553
April 11, 2025	0.46	0.47	0.47	0.5	0.45	282,182
April 10, 2025	0.45	0.46	0.46	0.46	0.41	83,931
April 09, 2025	0.42	0.45	0.45	0.48	0.37	110,020
April 08, 2025	0.48	0.43	0.43	0.49	0.43	101,510
April 07, 2025	0.46	0.46	0.46	0.49	0.34	163,011
April 04, 2025	0.48	0.45	0.45	0.49	0.45	127,416
April 03, 2025	0.5	0.49	0.49	0.51	0.45	107,046
April 02, 2025	0.51	0.5	0.5	0.53	0.5	72,903
April 01, 2025	0.51	0.52	0.52	0.55	0.5	306,597
March 31, 2025	0.52	0.52	0.52	0.55	0.49	199,504
March 28, 2025	0.57	0.52	0.52	0.57	0.49	77,280
March 27, 2025	0.57	0.55	0.55	0.59	0.53	444,220
March 26, 2025	0.58	0.59	0.59	0.62	0.56	199,901
March 25, 2025	0.59	0.58	0.58	0.59	0.51	314,471
March 24, 2025	0.54	0.61	0.61	0.61	0.53	312,194
March 21, 2025	0.52	0.57	0.57	0.58	0.52	389,963
March 20, 2025	0.52	0.51	0.51	0.53	0.5	133,633
March 19, 2025	0.51	0.51	0.51	0.53	0.48	221,146
March 18, 2025	0.5	0.51	0.51	0.54	0.48	176,545
March 17, 2025	0.57	0.5	0.5	0.57	0.49	183,460
March 14, 2025	0.58	0.51	0.51	0.58	0.48	238,345
March 13, 2025	0.65	0.55	0.55	0.65	0.5	1.87M
March 12, 2025	0.57	0.58	0.58	0.65	0.57	803,700
March 11, 2025	0.53	0.59	0.59	0.64	0.5	555,100
March 10, 2025	0.51	0.5	0.5	0.54	0.45	366,000
March 07, 2025	0.5	0.53	0.53	0.56	0.5	218,623
March 06, 2025	0.49	0.49	0.49	0.54	0.49	104,400
March 05, 2025	0.49	0.51	0.51	0.56	0.49	46,041
March 04, 2025	0.5	0.5	0.5	0.55	0.45	159,838
March 03, 2025	0.53	0.5	0.5	0.55	0.49	93,700
February 28, 2025	0.53	0.55	0.55	0.56	0.53	109,700
February 27, 2025	0.54	0.53	0.53	0.54	0.5	64,257
February 26, 2025	0.51	0.51	0.51	0.54	0.49	91,329
February 25, 2025	0.54	0.51	0.51	0.55	0.51	52,000
February 24, 2025	0.55	0.54	0.54	0.58	0.51	83,100
February 21, 2025	0.54	0.56	0.56	0.56	0.52	168,628
February 20, 2025	0.54	0.54	0.54	0.57	0.54	109,049
February 19, 2025	0.58	0.56	0.56	0.62	0.5	388,151
February 18, 2025	0.66	0.58	0.58	0.66	0.57	80,400
February 14, 2025	0.68	0.61	0.61	0.7	0.57	675,208
February 13, 2025	0.69	0.68	0.68	0.7	0.62	119,516
February 12, 2025	0.69	0.69	0.69	0.72	0.68	126,855
February 11, 2025	0.72	0.71	0.71	0.85	0.66	1.19M
February 10, 2025	0.72	0.72	0.72	0.76	0.69	229,800
February 07, 2025	0.71	0.74	0.74	0.76	0.68	107,545
February 06, 2025	0.72	0.69	0.69	0.74	0.66	125,541
February 05, 2025	0.8	0.74	0.74	0.82	0.72	203,600
February 04, 2025	0.77	0.8	0.8	0.82	0.71	111,610
February 03, 2025	0.7	0.74	0.74	0.76	0.69	181,461
January 31, 2025	0.74	0.73	0.73	0.79	0.71	105,700
January 30, 2025	0.75	0.74	0.74	0.78	0.7	249,600
January 29, 2025	0.78	0.76	0.76	0.83	0.73	159,200
January 28, 2025	0.76	0.83	0.83	0.84	0.73	191,205
January 27, 2025	0.83	0.77	0.77	0.83	0.73	228,775
January 24, 2025	0.75	0.82	0.82	0.84	0.71	377,537
January 23, 2025	0.68	0.73	0.73	0.74	0.64	557,609