VINE Quote, Trading Chart, Fresh Vine Wine Inc.

home / stock / vine / vine quote

Stock Information
Company Name: Fresh Vine Wine Inc.
Stock Symbol: VINE
Market: NYSE
Menu
VINE VINE Quote VINE Short VINE News VINE Articles VINE Message Board
Get VINE Alerts

News, Short Squeeze, Breakout and More Instantly...
VINE Quote
Last:$0.658
Change Percent:-2.72%
Open:$0.661
Previous Close:$0.6764
High:$0.661
Low:$0.6327
Volume:6,546
Last Trade Date Time:05/21/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VINE Chart
Last Twenty Trading Days
Date:2024-05-21
Open:$0.661
Close:$0.6764
High:$0.661
Low:$0.6327
Volume:6,546
Date:2024-05-20
Open:$0.6512
Close:$0.6764
High:$0.69
Low:$0.6512
Volume:32,617
Date:2024-05-17
Open:$0.59
Close:$0.64
High:$0.67
Low:$0.59
Volume:37,904
Date:2024-05-16
Open:$0.6657
Close:$0.605
High:$0.6999
Low:$0.59
Volume:70,217
Date:2024-05-15
Open:$0.6999
Close:$0.6447
High:$0.6999
Low:$0.614
Volume:2,750
Date:2024-05-14
Open:$0.665
Close:$0.64
High:$0.675
Low:$0.6
Volume:48,272
Date:2024-05-13
Open:$0.6781
Close:$0.631
High:$0.7126
Low:$0.6297
Volume:52,406
Date:2024-05-10
Open:$0.6617
Close:$0.6878
High:$0.732
Low:$0.630201
Volume:34,651
Date:2024-05-09
Open:$0.7399
Close:$0.693
High:$0.7448
Low:$0.6301
Volume:22,903
Date:2024-05-08
Open:$0.6347
Close:$0.7
High:$0.75
Low:$0.62
Volume:50,816
Date:2024-05-07
Open:$0.63
Close:$0.64
High:$0.7499
Low:$0.6201
Volume:47,268
Date:2024-05-06
Open:$0.533
Close:$0.63
High:$0.7478
Low:$0.533
Volume:128,082
Date:2024-05-03
Open:$0.54
Close:$0.55
High:$0.5969
Low:$0.4944
Volume:61,992
Date:2024-05-02
Open:$0.561
Close:$0.54
High:$0.561
Low:$0.5025
Volume:28,606
Date:2024-05-01
Open:$0.57
Close:$0.551
High:$0.6271
Low:$0.55
Volume:43,053
Date:2024-04-30
Open:$0.5733
Close:$0.5701
High:$0.5999
Low:$0.5501
Volume:43,271
Date:2024-04-29
Open:$0.61
Close:$0.58
High:$0.61
Low:$0.550001
Volume:28,586
Date:2024-04-26
Open:$0.5898
Close:$0.61
High:$0.61
Low:$0.585001
Volume:36,981
Date:2024-04-25
Open:$0.61275
Close:$0.58
High:$0.6128
Low:$0.58
Volume:1,704
Date:2024-04-24
Open:$0.62
Close:$0.594
High:$0.62
Low:$0.57
Volume:28,005