The Crypto Mile

How ChatGPT could lead to mass unemployment

SpringBig Holdings, Inc. (SBIG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.8500

+0.1199

(+16.42%)

At close: 04:00PM EST

0.8400

-0.01

(-1.18%)

After hours:

07:49PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.7200	0.8500	0.6300	0.8500	0.8500	67,900
26 Jan 2023	0.8910	0.8910	0.7400	0.7430	0.7430	8,200
25 Jan 2023	0.7210	0.8000	0.6790	0.7350	0.7350	12,900
24 Jan 2023	0.8870	0.8870	0.7750	0.7750	0.7750	7,400
23 Jan 2023	0.7700	0.8980	0.6950	0.8980	0.8980	11,600
20 Jan 2023	0.8420	0.8700	0.7000	0.8600	0.8600	11,100
19 Jan 2023	0.7990	0.8550	0.7900	0.7900	0.7900	9,600
18 Jan 2023	0.8700	0.8700	0.7700	0.7980	0.7980	18,000
17 Jan 2023	0.8060	0.9380	0.7220	0.9380	0.9380	50,300
13 Jan 2023	0.8010	0.8700	0.7350	0.7600	0.7600	37,100
12 Jan 2023	0.7000	0.9000	0.7000	0.8880	0.8880	66,500
11 Jan 2023	0.7900	0.8400	0.7250	0.7900	0.7900	43,400
10 Jan 2023	0.5810	0.8030	0.5700	0.8030	0.8030	92,700
09 Jan 2023	0.5750	0.6800	0.5750	0.6000	0.6000	18,500
06 Jan 2023	0.5300	0.5750	0.4610	0.5750	0.5750	33,100
05 Jan 2023	0.5390	0.6000	0.5200	0.5200	0.5200	8,400
04 Jan 2023	0.5250	0.5700	0.5090	0.5700	0.5700	45,600
03 Jan 2023	0.5000	0.5300	0.5000	0.5090	0.5090	23,200
30 Dec 2022	0.5000	0.5300	0.4510	0.4980	0.4980	168,300
29 Dec 2022	0.4980	0.5280	0.4380	0.5200	0.5200	80,200
28 Dec 2022	0.4850	0.4970	0.4350	0.4630	0.4630	31,800
27 Dec 2022	0.5610	0.5610	0.4060	0.5000	0.5000	116,600
23 Dec 2022	0.5590	0.5600	0.5050	0.5100	0.5100	5,400
22 Dec 2022	0.5500	0.5600	0.5050	0.5100	0.5100	32,200
21 Dec 2022	0.5200	0.5600	0.5100	0.5550	0.5550	16,900
20 Dec 2022	0.5710	0.5710	0.5040	0.5100	0.5100	57,300
19 Dec 2022	0.5830	0.5830	0.5300	0.5300	0.5300	45,200
16 Dec 2022	0.5900	0.6000	0.5200	0.5830	0.5830	106,300
15 Dec 2022	0.6330	0.6330	0.5800	0.5800	0.5800	23,400
14 Dec 2022	0.6500	0.6500	0.5900	0.5900	0.5900	65,100
13 Dec 2022	0.6550	0.6600	0.6050	0.6300	0.6300	78,700
12 Dec 2022	0.7000	0.7000	0.6070	0.6240	0.6240	72,100
09 Dec 2022	0.6700	0.7580	0.6350	0.7000	0.7000	88,300
08 Dec 2022	0.7000	0.7900	0.6170	0.6400	0.6400	32,500
07 Dec 2022	0.7200	0.7480	0.6700	0.6800	0.6800	27,900
06 Dec 2022	0.8100	0.8300	0.7450	0.7450	0.7450	67,100
05 Dec 2022	0.9320	0.9320	0.7870	0.8010	0.8010	190,000
02 Dec 2022	0.9020	0.9020	0.7580	0.8500	0.8500	154,700
01 Dec 2022	0.8000	0.8500	0.7600	0.8500	0.8500	131,900
30 Nov 2022	0.8200	0.8200	0.7500	0.8180	0.8180	45,700
29 Nov 2022	0.8510	0.8510	0.7700	0.8320	0.8320	43,400
28 Nov 2022	0.8800	0.8800	0.7620	0.7900	0.7900	11,100
25 Nov 2022	0.8600	0.8600	0.8000	0.8350	0.8350	10,900
23 Nov 2022	0.8500	0.8500	0.8000	0.8350	0.8350	31,800
22 Nov 2022	0.8600	0.8600	0.8100	0.8230	0.8230	19,400
21 Nov 2022	0.9280	0.9570	0.8600	0.8750	0.8750	10,000
18 Nov 2022	0.9600	0.9600	0.9280	0.9280	0.9280	21,300
17 Nov 2022	0.9500	0.9500	0.8600	0.9300	0.9300	30,500
16 Nov 2022	1.0600	1.0600	0.9480	0.9550	0.9550	22,700
15 Nov 2022	1.0200	1.1500	0.8880	1.0000	1.0000	109,700
14 Nov 2022	1.0300	1.0300	0.8700	0.9900	0.9900	17,500
11 Nov 2022	0.9300	0.9490	0.8750	0.9490	0.9490	31,100
10 Nov 2022	0.9800	0.9800	0.8000	0.9290	0.9290	70,000
09 Nov 2022	0.8360	0.9000	0.7610	0.7610	0.7610	33,100
08 Nov 2022	0.9890	1.0000	0.8350	0.8360	0.8360	32,600
07 Nov 2022	1.0200	1.0300	0.9210	0.9360	0.9360	19,200
04 Nov 2022	0.9920	1.1100	0.9510	1.0400	1.0400	32,500
03 Nov 2022	0.9680	1.1500	0.9040	1.1500	1.1500	32,600
02 Nov 2022	0.9800	1.0200	0.9800	1.0050	1.0050	14,300
01 Nov 2022	1.1100	1.1700	1.0100	1.0350	1.0350	13,100
31 Oct 2022	1.0600	1.1900	1.0200	1.1900	1.1900	67,500
28 Oct 2022	1.0800	1.0800	1.0100	1.0800	1.0800	19,900
27 Oct 2022	1.2000	1.2000	1.0100	1.0700	1.0700	10,600
26 Oct 2022	1.3500	1.3500	1.0300	1.2300	1.2300	24,600
25 Oct 2022	1.1100	1.3800	1.0500	1.3800	1.3800	41,400
24 Oct 2022	1.0840	1.1100	1.0000	1.0400	1.0400	14,400
21 Oct 2022	1.1300	1.1300	0.9500	1.1300	1.1300	38,400
20 Oct 2022	1.2800	1.2900	0.9510	1.0300	1.0300	37,300
19 Oct 2022	1.2000	1.2000	1.0500	1.0500	1.0500	23,500
18 Oct 2022	1.3500	1.3500	1.0700	1.1100	1.1100	27,700
17 Oct 2022	0.9320	1.3600	0.9280	1.3400	1.3400	93,400
14 Oct 2022	1.0800	1.0800	0.9600	1.0150	1.0150	25,000
13 Oct 2022	0.8500	1.0900	0.8500	1.0900	1.0900	23,300
12 Oct 2022	0.8300	1.2470	0.8300	1.0500	1.0500	86,300
11 Oct 2022	0.9300	1.0300	0.7590	0.9220	0.9220	127,600
10 Oct 2022	0.9300	1.0400	0.9300	0.9400	0.9400	11,600
07 Oct 2022	1.2700	1.2700	0.9210	0.9300	0.9300	115,700
06 Oct 2022	0.8300	1.3700	0.7710	1.1900	1.1900	452,300
05 Oct 2022	0.8210	0.8910	0.8210	0.8250	0.8250	18,400
04 Oct 2022	0.8990	0.9000	0.8150	0.8850	0.8850	16,700
03 Oct 2022	0.9400	0.9400	0.8200	0.9200	0.9200	9,700
30 Sept 2022	0.9350	0.9700	0.9070	0.9400	0.9400	25,900
29 Sept 2022	0.8900	0.9780	0.7100	0.9010	0.9010	74,000
28 Sept 2022	0.7070	0.8300	0.7000	0.8100	0.8100	34,200
27 Sept 2022	0.7000	0.8300	0.7000	0.8000	0.8000	18,300
26 Sept 2022	0.7500	0.8200	0.6900	0.6920	0.6920	40,900
23 Sept 2022	0.9070	0.9700	0.8200	0.8200	0.8200	30,600
22 Sept 2022	0.9870	1.1000	0.8200	0.9000	0.9000	22,100
21 Sept 2022	1.1000	1.1500	0.9630	0.9870	0.9870	31,200
20 Sept 2022	1.0500	1.1400	1.0500	1.1000	1.1000	24,900
19 Sept 2022	1.2900	1.3800	1.0400	1.0550	1.0550	193,100
16 Sept 2022	1.7200	1.7200	1.1900	1.1900	1.1900	127,900
15 Sept 2022	1.5900	1.7300	1.5900	1.6700	1.6700	13,100
14 Sept 2022	1.6000	1.6000	1.5000	1.6000	1.6000	18,400
13 Sept 2022	1.6200	1.6500	1.5500	1.5500	1.5500	31,400
12 Sept 2022	1.5600	1.7200	1.5600	1.6900	1.6900	30,000
09 Sept 2022	1.5400	1.7500	1.5400	1.6000	1.6000	57,800
08 Sept 2022	1.7500	1.7500	1.6600	1.7400	1.7400	39,500
07 Sept 2022	1.6100	1.7500	1.5300	1.7100	1.7100	126,900
06 Sept 2022	1.6300	1.6700	1.4700	1.5600	1.5600	106,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,536.13-99.43(-0.53%)

The Crypto Mile

SpringBig Holdings, Inc. (SBIG)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,536.13
-99.43(-0.53%)