Fresh Vine Wine, Inc. - VINE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2025	0.56	0.58	0.58	0.59	0.51	302,468
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	673,815
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
January 22, 2025	0.7	0.64	0.64	0.7	0.63	159,800
January 21, 2025	0.68	0.69	0.69	0.7	0.65	173,300
January 17, 2025	0.59	0.69	0.69	0.7	0.57	376,400
January 16, 2025	0.52	0.56	0.56	0.58	0.51	77,698
January 15, 2025	0.56	0.53	0.53	0.59	0.51	126,300
January 14, 2025	0.53	0.55	0.55	0.56	0.52	64,800
January 13, 2025	0.63	0.53	0.53	0.63	0.52	119,364
January 10, 2025	0.7	0.62	0.62	0.7	0.56	147,951
January 08, 2025	0.7	0.7	0.7	0.73	0.67	70,815
January 07, 2025	0.69	0.69	0.69	0.7	0.68	47,241
January 06, 2025	0.63	0.68	0.68	0.73	0.63	301,100
January 03, 2025	0.62	0.63	0.63	0.65	0.57	223,163
January 02, 2025	0.59	0.58	0.58	0.63	0.57	93,025
December 31, 2024	0.57	0.58	0.58	0.62	0.56	193,302
December 30, 2024	0.54	0.57	0.57	0.6	0.53	146,423
December 27, 2024	0.63	0.56	0.56	0.63	0.52	240,222
December 26, 2024	0.59	0.63	0.63	0.63	0.59	103,900

Fresh Vine Wine, Inc. (VINE) AMEX