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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.65% | 15,210 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 390,490 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 215,350 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.29% | 109,429 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | 193,015 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.80% | 116,860 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.97% | 218 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.96% | 891,807 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,470 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.08% | 210 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 21,388 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.73% | 3,030 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.84% | 8,000 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 19.14% | 325,320 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.48% | 5,410 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 23.53% | 89,195 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 441,539 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -37.76% | 1,884,468 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.50% | 95,782 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 88,780 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 199,789 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,712 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 233,320 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 15,240 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.39% | 32,000 |
| Oct 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.42% | 63,796 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.49% | 54,679 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,202 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.77% | 29,105 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.99% | 71,174 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.49% | 117,360 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.10% | 141,555 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.45% | 33,012 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.65% | 41,106 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.60% | 34,007 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 63,082 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 9,687 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.78% | 28,824 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.79% | 241,542 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | 65,377 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.92% | 7,426 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.51% | 81,499 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.70% | 12,595 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,500 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.00% | 65,865 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -16.39% | 181,651 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.17% | 30,513 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.57% | 3,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.09% | 20,217 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 842 |