Vivid Seats Inc (SEATW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.61 | -0.07 | -10.29 | 0.5764 | 0.721 | 0.55 | 6761 |
| 1721946900 | 0.68 | -0.03 | -4.23 | 0.6487 | 0.68 | 0.6472 | 6005 |
| 1721860500 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1721774100 | 0.71 | 0.0072 | 1.02 | 0.585 | 0.71 | 0.585 | 525 |
| 1721687700 | 0.7028 | 0 | 0.00 | 0.7028 | 0.7028 | 0.7028 | 0 |
| 1721428500 | 0.7028 | 0 | 0.00 | 0.7028 | 0.7028 | 0.7028 | 0 |
| 1721342100 | 0.7028 | 0 | 0.00 | 0.7028 | 0.7028 | 0.7028 | 0 |
| 1721255700 | 0.7028 | 0 | 0.00 | 0.7028 | 0.7028 | 0.7028 | 0 |
| 1721169300 | 0.7028 | -0.009 | -1.26 | 0.73 | 0.8201 | 0.64 | 2025 |
| 1721082900 | 0.7118 | 0.009 | 1.28 | 0.8 | 0.8 | 0.7118 | 206 |
| 1720823700 | 0.7028 | -0.0447 | -5.98 | 0.92 | 0.92 | 0.6 | 2029 |
| 1720737300 | 0.7475 | 0.0375 | 5.28 | 0.97 | 0.97 | 0.73 | 5824 |
| 1720650900 | 0.71 | -0.03 | -4.05 | 0.79 | 0.8561 | 0.7079 | 3381 |
| 1720564500 | 0.74 | 0.0258001 | 3.61 | 0.94 | 0.94 | 0.58 | 18642 |
| 1720478100 | 0.7141999 | -0.0345 | -4.61 | 0.8 | 0.8 | 0.7141999 | 1824 |
| 1720218900 | 0.7487 | 0.0962 | 14.74 | 0.9 | 0.9 | 0.7218 | 1403 |
| 1720040640 | 0.6525 | 0.0525 | 8.75 | 0.65 | 0.675 | 0.63 | 5341 |
| 1719959700 | 0.6 | -0.11 | -15.49 | 0.7 | 0.7 | 0.5975 | 9008 |
| 1719873300 | 0.71 | 0.1182 | 19.97 | 0.806 | 0.806 | 0.71 | 5 |
| 1719614100 | 0.5918 | 0 | 0.00 | 0.5918 | 0.5918 | 0.5918 | 0 |
| 1719527700 | 0.5918 | 0 | 0.00 | 0.5918 | 0.5918 | 0.5918 | 200 |
| 1719441300 | 0.5918 | 0.1018 | 20.78 | 0.5685 | 0.5918 | 0.5385 | 1196 |
| 1719354900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719268500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719009300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718922900 | 0.49 | 0.04 | 8.89 | 0.59 | 0.59 | 0.48 | 2211 |
| 1718750100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1718663700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1718404500 | 0.45 | 0 | 0.00 | 0.5 | 0.5 | 0.45 | 1 |
| 1718318100 | 0.45 | 0.0375 | 9.09 | 0.5 | 0.6 | 0.45 | 1202 |
| 1718231700 | 0.4125 | -0.1675 | -28.88 | 0.6244459 | 0.6244459 | 0.4125 | 10630 |
| 1718145300 | 0.58 | -0.056 | -8.81 | 0.5651 | 0.6975 | 0.4825 | 5550 |
| 1718058900 | 0.636 | 0.01 | 1.60 | 0.594 | 0.646 | 0.56 | 11689 |
| 1717799700 | 0.626 | 0.025 | 4.16 | 0.6025 | 0.646676 | 0.5525 | 14915 |
| 1717713300 | 0.601 | -0.126375 | -17.37 | 0.7272999 | 0.763751 | 0.601 | 7697 |
| 1717626900 | 0.727375 | 0.137375 | 23.28 | 0.98 | 0.98 | 0.6341 | 729 |
| 1717540500 | 0.59 | -0.1924 | -24.59 | 0.61 | 0.81 | 0.59 | 2004 |
| 1717454100 | 0.7824 | 0 | 0.00 | 0.9417 | 0.9417 | 0.7824 | 784 |
| 1717194900 | 0.7824 | 0 | 0.00 | 0.79 | 0.79 | 0.7824 | 2 |
| 1717108500 | 0.7824 | 0 | 0.00 | 0.98 | 0.98 | 0.7824 | 2 |
| 1717022100 | 0.7824 | 0.1714 | 28.05 | 0.9754 | 0.9754 | 0.64 | 3061 |
| 1716935700 | 0.611 | -0.119 | -16.30 | 0.68 | 0.76 | 0.611 | 1779 |
| 1716590100 | 0.73 | 0.0037501 | 0.52 | 0.6562 | 0.78 | 0.5862 | 2022 |
| 1716503700 | 0.7262499 | -0.05925 | -7.54 | 0.9875 | 0.9875 | 0.7161999 | 1674 |
| 1716417300 | 0.7855 | 0.063 | 8.72 | 0.7755 | 0.839435 | 0.7755 | 1007 |
| 1716330900 | 0.7225 | -0.0275 | -3.67 | 0.63 | 0.7925 | 0.63 | 2970 |
| 1716244500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2 |
| 1715985300 | 0.75 | 0 | 0.00 | 0.98 | 0.98 | 0.75 | 7 |
| 1715898900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1 |
| 1715812500 | 0.75 | -0.05 | -6.25 | 0.75 | 0.7574999 | 0.6425 | 2400 |
| 1715726100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1715639700 | 0.8 | -0.15 | -15.79 | 0.909 | 0.92 | 0.61 | 12898 |
| 1715380500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715294100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 3 |
| 1715207700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715121300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715034900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1714775700 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1714689300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 3 |
| 1714602900 | 0.95 | 0.08 | 9.20 | 0.99 | 1 | 0.55 | 2378 |
| 1714516500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1714430100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
