Skip to main content
SpringBig Holdings, Inc. (SBIG)
OTCMKTS · Delayed Price · Currency is USD
0.0152
-0.0001 (-0.39%)
At close: Dec 5, 2025

SpringBig Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.020.020.010.020.02-0.65%15,210
Dec 4, 20250.020.020.020.020.02-15.00%390,490
Dec 3, 20250.020.020.020.020.02-3.23%215,350
Dec 2, 20250.020.020.020.020.026.29%109,429
Dec 1, 20250.020.020.020.020.02-7.89%193,015
Nov 28, 20250.020.020.020.020.02-10.80%116,860
Nov 26, 20250.020.020.020.020.025.97%218
Nov 24, 20250.030.030.020.020.02-17.96%891,807
Nov 21, 20250.020.020.020.020.02-41,470
Nov 20, 20250.020.020.020.020.022.08%210
Nov 19, 20250.030.030.020.020.02-21,388
Nov 18, 20250.020.020.020.020.025.73%3,030
Nov 17, 20250.020.020.020.020.02-8.84%8,000
Nov 14, 20250.020.030.020.020.0219.14%325,320
Nov 13, 20250.030.030.020.020.02-0.48%5,410
Nov 12, 20250.020.030.020.020.0223.53%89,195
Nov 10, 20250.020.020.020.020.0213.33%441,539
Nov 7, 20250.020.020.010.020.02-37.76%1,884,468
Nov 6, 20250.020.020.020.020.0220.50%95,782
Nov 5, 20250.020.020.020.020.02-88,780
Nov 4, 20250.020.020.020.020.028.11%199,789
Nov 3, 20250.020.020.020.020.02-29,712
Oct 31, 20250.020.020.020.020.02-7.50%233,320
Oct 30, 20250.020.020.020.020.02-12.28%15,240
Oct 29, 20250.020.020.020.020.02-3.39%32,000
Oct 28, 20250.020.030.020.020.02-0.42%63,796
Oct 27, 20250.030.030.020.020.02-8.49%54,679
Oct 24, 20250.030.030.030.030.03-13,202
Oct 23, 20250.030.030.030.030.03-0.77%29,105
Oct 22, 20250.020.030.020.030.0312.99%71,174
Oct 21, 20250.030.030.020.020.02-11.49%117,360
Oct 20, 20250.030.030.020.030.0318.10%141,555
Oct 17, 20250.030.030.020.020.020.45%33,012
Oct 16, 20250.020.020.020.020.02-2.65%41,106
Oct 15, 20250.030.030.020.020.02-9.60%34,007
Oct 14, 20250.020.030.020.030.032.04%63,082
Oct 13, 20250.020.020.020.020.02-12.50%9,687
Oct 9, 20250.030.030.030.030.03-3.78%28,824
Oct 8, 20250.020.030.020.030.0312.79%241,542
Oct 7, 20250.030.030.030.030.031.57%65,377
Oct 6, 20250.020.030.020.030.0310.92%7,426
Oct 3, 20250.020.030.020.020.027.51%81,499
Oct 2, 20250.030.030.020.020.02-12.70%12,595
Oct 1, 20250.020.020.020.020.02-20.00%9,500
Sep 30, 20250.020.030.020.030.0322.00%65,865
Sep 29, 20250.040.040.020.030.03-16.39%181,651
Sep 26, 20250.030.030.030.030.037.17%30,513
Sep 24, 20250.030.030.030.030.032.57%3,000
Sep 23, 20250.030.030.030.030.03-1.09%20,217
Sep 22, 20250.030.030.030.030.03-842
Sep 19, 20250.030.030.030.030.03-14.33%39,931
Sep 18, 20250.030.030.030.030.03-5.31%6,600
Sep 17, 20250.030.030.030.030.0314.92%14,732
Sep 16, 20250.030.030.030.030.03-14.24%38,782
Sep 15, 20250.030.030.030.030.0312.42%2,290
Sep 11, 20250.030.030.030.030.032.00%135,041
Sep 10, 20250.040.040.030.030.03-13,049
Sep 9, 20250.030.040.030.030.03-0.66%52,246
Sep 5, 20250.040.050.030.030.03-19.25%39,360
Sep 4, 20250.040.040.040.040.0415.43%150
Sep 3, 20250.030.040.030.030.03-7.43%2,201
Sep 2, 20250.040.040.040.040.04-21,125
Aug 29, 20250.040.040.040.040.046.06%15,000
Aug 28, 20250.030.040.030.030.03-2.37%96,551
Aug 27, 20250.030.030.030.030.0312.67%35,101
Aug 26, 20250.030.030.030.030.03-10.98%76,473
Aug 25, 20250.040.040.030.030.03-1.17%178,852
Aug 22, 20250.030.040.030.030.0313.67%128,477
Aug 21, 20250.030.030.030.030.0319.05%123,857
Aug 20, 20250.020.030.020.030.030.80%207,601
Aug 19, 20250.030.030.020.030.03-94,880
Aug 18, 20250.030.030.020.030.03-83,530
Aug 15, 20250.030.030.020.030.03-16.39%237,195
Aug 14, 20250.030.030.030.030.03-0.33%59,685
Aug 13, 20250.030.030.030.030.03-3.23%75,817
Aug 12, 20250.030.030.030.030.03-166,268
Aug 11, 20250.040.050.030.030.0313.14%142,549
Aug 8, 20250.030.040.020.030.03-16.97%148,202
Aug 7, 20250.040.040.030.030.03-12.00%100,400
Aug 6, 20250.040.050.030.040.04-4.58%365,492
Aug 5, 20250.050.050.040.040.04-0.76%50,150
Aug 4, 20250.040.040.040.040.04-6.60%50,987
Aug 1, 20250.040.050.040.040.042.42%44,650
Jul 31, 20250.050.050.040.040.04-12.66%46,150
Jul 30, 20250.050.050.050.050.05-7.06%43,075
Jul 29, 20250.050.050.050.050.055.81%74,614
Jul 28, 20250.050.050.050.050.0511.06%5,016
Jul 25, 20250.050.050.040.040.04-3.56%52,510
Jul 24, 20250.040.050.040.050.050.67%73,290
Jul 23, 20250.040.040.040.040.04-4.69%11,172
Jul 22, 20250.050.050.050.050.05-0.42%1,549
Jul 21, 20250.050.050.040.050.050.21%54,282
Jul 18, 20250.050.050.050.050.0511.37%15,150
Jul 17, 20250.050.050.040.040.04-4.95%77,047
Jul 16, 20250.040.050.040.040.04-11,702
Jul 15, 20250.050.050.040.040.04-1.55%50,601
Jul 14, 20250.050.050.050.050.05-8.89%50,307
Jul 11, 20250.050.050.050.050.0514.58%127,753
Jul 10, 20250.050.050.040.040.04-13.60%273,366
Jul 9, 20250.050.050.050.050.05-119,805