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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vine · 日线历史（复权）· FMP · 截至 2025年4月17日
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.
关于价格历史与 OHLCV 数据
Fresh Vine Wine, Inc.（VINE）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VINE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VINE 历史股价FMP 日线复权 OHLCV