Fresh Vine Wine Inc (VINE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0856 | 13.6981917107 | 0.6249 | 0.738 | 0.49 | 849911 | 0.6034134 | CS |
| 4 | 0.2205 | 45 | 0.49 | 0.738 | 0.4311 | 428813 | 0.59433614 | CS |
| 12 | 0.1105 | 18.4166666667 | 0.6 | 0.75 | 0.4303 | 170652 | 0.59192014 | CS |
| 26 | -0.1695 | -19.2613636364 | 0.88 | 1.0599 | 0.4303 | 133401 | 0.67685004 | CS |
| 52 | 0.2327 | 48.7023859355 | 0.4778 | 1.0599 | 0.28 | 522134 | 0.55299851 | CS |
| 156 | -8.6195 | -92.3847802787 | 9.33 | 9.75 | 0.2141 | 528677 | 1.78925625 | CS |
| 260 | -8.6195 | -92.3847802787 | 9.33 | 9.75 | 0.2141 | 528677 | 1.78925625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 0.677 | 0.0422 | 6.65 | 0.61 | 0.738 | 0.5435 | 1901281 |
| 1720040640 | 0.6348 | 0.0848 | 15.42 | 0.63 | 0.6748 | 0.595 | 1824070 |
| 1719959400 | 0.55 | 0.001 | 0.18 | 0.5351 | 0.5964 | 0.49 | 794232 |
| 1719873000 | 0.549 | -0.0624 | -10.21 | 0.5758 | 0.597 | 0.505 | 337644 |
| 1719613800 | 0.6114 | -0.0099 | -1.59 | 0.6249 | 0.6249 | 0.5658 | 443698 |
| 1719527400 | 0.6213 | 0.0475 | 8.28 | 0.64 | 0.6752 | 0.5738 | 2633492 |
| 1719441000 | 0.5738 | 0.118 | 25.89 | 0.48 | 0.674 | 0.46 | 1111112 |
| 1719354600 | 0.4558 | -0.0334 | -6.83 | 0.49 | 0.49 | 0.4505 | 62084 |
| 1719268200 | 0.4892 | 0.0052 | 1.07 | 0.49 | 0.49 | 0.468401 | 6629 |
| 1719009000 | 0.484 | 0.0391 | 8.79 | 0.4435 | 0.484 | 0.4435 | 46512 |
| 1718922600 | 0.4449 | 0.00535 | 1.22 | 0.44 | 0.46 | 0.44 | 37862 |
| 1718749800 | 0.43955 | -0.00745 | -1.67 | 0.45 | 0.465 | 0.4311 | 17865 |
| 1718663400 | 0.447 | 0.0067 | 1.52 | 0.4918 | 0.4935 | 0.4405 | 94647 |
| 1718404200 | 0.4403 | -0.0246 | -5.29 | 0.46 | 0.49 | 0.44 | 57799 |
| 1718317800 | 0.4649 | 0.0033 | 0.71 | 0.4798 | 0.5 | 0.460098 | 21437 |
| 1718231400 | 0.4616 | -0.0374 | -7.49 | 0.5 | 0.5 | 0.4321 | 48628 |
| 1718145000 | 0.499 | 0.059 | 13.41 | 0.46 | 0.5094 | 0.450875 | 47607 |
| 1718058600 | 0.44 | -0.02 | -4.35 | 0.5 | 0.5098 | 0.4311 | 83603 |
| 1717799400 | 0.46 | -0.0325 | -6.60 | 0.49 | 0.49 | 0.45 | 49715 |
| 1717713000 | 0.4925 | 0.033 | 7.18 | 0.45 | 0.6 | 0.45 | 65674 |
| 1717626600 | 0.4595 | -0.0305 | -6.22 | 0.52 | 0.5271 | 0.432644 | 53595 |
| 1717540200 | 0.49 | 0.02 | 4.26 | 0.4559 | 0.4935 | 0.44935 | 10774 |
| 1717453800 | 0.47 | -0.02 | -4.08 | 0.4523 | 0.5145 | 0.4303 | 142466 |
| 1717194600 | 0.49 | -0.05 | -9.26 | 0.5426 | 0.5433 | 0.48 | 188589 |
| 1717108200 | 0.54 | -0.028 | -4.93 | 0.5616 | 0.5799 | 0.5305 | 45842 |
| 1717021800 | 0.5679999 | -0.0101 | -1.75 | 0.6399 | 0.6399 | 0.55 | 70581 |
| 1716935400 | 0.5780999 | -0.0639 | -9.95 | 0.605 | 0.6398 | 0.5627 | 92554 |
| 1716589800 | 0.642 | -0.0035 | -0.54 | 0.64 | 0.67 | 0.63 | 53048 |
| 1716503400 | 0.6455 | -0.012396 | -1.88 | 0.66 | 0.6785 | 0.6276 | 85056 |
| 1716417000 | 0.657896 | 0.012496 | 1.94 | 0.65 | 0.6899999 | 0.65 | 24563 |
| 1716330600 | 0.6454 | -0.031 | -4.58 | 0.6692 | 0.6692 | 0.6326 | 56818 |
| 1716244200 | 0.6764 | 0.0364 | 5.69 | 0.6512 | 0.6899999 | 0.6512 | 73521 |
| 1715985000 | 0.64 | 0.035 | 5.79 | 0.59 | 0.67 | 0.59 | 37904 |
| 1715898600 | 0.605 | -0.0397 | -6.16 | 0.65 | 0.6999 | 0.59 | 70217 |
| 1715812200 | 0.6447 | 0.0047 | 0.73 | 0.6405 | 0.6999 | 0.614 | 2750 |
| 1715725800 | 0.64 | 0.009 | 1.43 | 0.64 | 0.675 | 0.6 | 48272 |
| 1715639400 | 0.631 | -0.0568 | -8.26 | 0.6781 | 0.7126 | 0.6297 | 52396 |
| 1715380200 | 0.6878 | -0.0052 | -0.75 | 0.6617 | 0.732 | 0.630201 | 34645 |
| 1715293800 | 0.6929999 | -0.007 | -1.00 | 0.7399 | 0.7448 | 0.6301 | 22903 |
| 1715207400 | 0.7 | 0.06 | 9.37 | 0.6385999 | 0.75 | 0.62 | 50806 |
| 1715121000 | 0.64 | 0.01 | 1.59 | 0.63 | 0.7499 | 0.6201 | 47264 |
| 1715034600 | 0.63 | 0.08 | 14.55 | 0.533 | 0.7478 | 0.533 | 128082 |
| 1714775400 | 0.55 | 0.01 | 1.85 | 0.54 | 0.5969 | 0.4944 | 61873 |
| 1714689000 | 0.54 | -0.011 | -2.00 | 0.56 | 0.598 | 0.5024999 | 28606 |
| 1714602600 | 0.551 | -0.0191 | -3.35 | 0.5674 | 0.6271 | 0.55 | 43053 |
| 1714516200 | 0.5701 | -0.0099 | -1.71 | 0.5758 | 0.5999 | 0.5501 | 43271 |
| 1714429800 | 0.58 | -0.03 | -4.92 | 0.61 | 0.61 | 0.550001 | 28580 |
| 1714170600 | 0.61 | 0.03 | 5.17 | 0.5864 | 0.61 | 0.585001 | 36861 |
| 1714084200 | 0.58 | -0.014 | -2.36 | 0.59 | 0.6128 | 0.58 | 1704 |
| 1713997800 | 0.594 | -0.0085 | -1.41 | 0.62 | 0.62 | 0.5699999 | 27535 |
| 1713911400 | 0.6025 | -0.0075 | -1.23 | 0.6097 | 0.63 | 0.5871 | 41141 |
| 1713825000 | 0.61 | -0.014 | -2.24 | 0.649 | 0.65 | 0.5800999 | 42945 |
| 1713565800 | 0.624 | 0.004 | 0.65 | 0.62 | 0.65 | 0.60001 | 15255 |
| 1713479400 | 0.62 | 0.063 | 11.31 | 0.5985 | 0.6249 | 0.5985 | 7294 |
| 1713393000 | 0.557 | -0.0176 | -3.06 | 0.599 | 0.64 | 0.54 | 63170 |
| 1713306600 | 0.5746 | -0.0504 | -8.06 | 0.64 | 0.64 | 0.5634 | 41593 |
| 1713220200 | 0.625 | 0.008 | 1.30 | 0.61 | 0.6499 | 0.6001 | 18984 |
| 1712961000 | 0.617 | 0.017 | 2.83 | 0.6 | 0.6529 | 0.6 | 48342 |
| 1712874600 | 0.6 | -0.0051 | -0.84 | 0.6101 | 0.6328 | 0.6 | 89771 |
| 1712788200 | 0.6051 | 0.0051 | 0.85 | 0.6009 | 0.68 | 0.6 | 52471 |
| 1712701800 | 0.6 | -0.06 | -9.09 | 0.7699 | 0.7699 | 0.6 | 116674 |
| 1712615400 | 0.66 | -0.139 | -17.40 | 0.7101 | 0.753 | 0.66 | 318391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
