Fresh Vine Wine, Inc.
VINEAMEXConsumer Defensive
$0.58
+$0.06(+12.06%)
Market Cap$9765915
P/E Ratio—
52W High$1.2485
52W Low$0.2513
Fresh Vine Wine, Inc. (VINE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vine · EOD price history · split-adj. · FMP · as of Apr 17, 2025
5-Year High5Y
$9.75
Jan 12, 2022
-94.1% from here
5-Year Low5Y
$0.2141
Jun 21, 2023
+168.6% from low
IPO Priceadj.
$7.05
Dec 14, 2021
-91.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VINE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 229K | +2.24% |
| Apr 16, 2025 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 44K | -1.71% |
| Apr 15, 2025 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 122K | -4.44% |
| Apr 14, 2025 | $0.47 | $0.52 | $0.46 | $0.50 | $0.50 | 202K | +6.91% |
| Apr 11, 2025 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 282K | +2.51% |
| Apr 10, 2025 | $0.45 | $0.46 | $0.41 | $0.46 | $0.46 | 84K | +2.02% |
| Apr 9, 2025 | $0.42 | $0.48 | $0.37 | $0.45 | $0.45 | 110K | +6.31% |
| Apr 8, 2025 | $0.48 | $0.49 | $0.43 | $0.43 | $0.43 | 102K | -10.76% |
| Apr 7, 2025 | $0.46 | $0.49 | $0.34 | $0.46 | $0.46 | 163K | +0.22% |
| Apr 4, 2025 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 127K | -5.81% |
| Apr 3, 2025 | $0.50 | $0.51 | $0.45 | $0.49 | $0.49 | 107K | -1.06% |
| Apr 2, 2025 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 73K | -1.37% |
| Apr 1, 2025 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 307K | +2.50% |
| Mar 31, 2025 | $0.52 | $0.55 | $0.49 | $0.52 | $0.52 | 200K | +1.40% |
| Mar 28, 2025 | $0.57 | $0.57 | $0.49 | $0.52 | $0.52 | 77K | -9.65% |
| Mar 27, 2025 | $0.57 | $0.59 | $0.53 | $0.55 | $0.55 | 444K | -3.24% |
| Mar 26, 2025 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 200K | +1.02% |
| Mar 25, 2025 | $0.59 | $0.59 | $0.51 | $0.58 | $0.58 | 314K | -2.47% |
| Mar 24, 2025 | $0.54 | $0.61 | $0.53 | $0.61 | $0.61 | 312K | +13.07% |
| Mar 21, 2025 | $0.52 | $0.58 | $0.52 | $0.58 | $0.58 | 390K | +9.65% |
Showing 1–20 of 839 records
Annual Stock Price Performance · VINE
Jan 1 → Dec 31 · 5 years2025-13.4%$0.59 → $0.51
-13.4%
2024-36.0%$0.91 → $0.58
-36.0%
2023+1.1%$0.90 → $0.91
+1.1%
2022-80.9%$5.13 → $0.98
-80.9%
2021-45.3%$9.33 → $5.10
-45.3%
Best Year2023 · +1.1%
Worst Year2022 · -80.9%
Positive Years1 / 5
Avg Annual Return-34.9%
5Y Total Return-94.5%
5Y CAGR~-44.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in VINE?
If you invested $1,000 in VINE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$82
Total Return-91.8%
CAGR~-39.4% / yr
Profit$-918
Based on Dec 14, 2021 · $7.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fresh Vine Wine, Inc. (VINE) is classified under Consumer Defensive and trades on AMEX. The quote snapshot on this page shows a last price of $0.58. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VINE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VINE historical stock pricesFMP EOD datasplit-adjusted OHLCV