NYSEAMERICAN : EDVA
Splash Beverage Group, Inc. — Price history
United States
Last price 0.1721 USD (Oct 30, 2026, 4:00 PM) · Market cap 1.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Splash Beverage Group, Inc. (EDVA) closed at 0.1749 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1772 | 0.1778 | 0.1745 | 0.1749 | 638,771 | +1.63% |
| 2026-10-30 | 0.1679 | 0.175 | 0.1632 | 0.1721 | 657,805 | +1.24% |
| 2026-10-29 | 0.1644 | 0.1729 | 0.162 | 0.17 | 262,518 | +0.29% |
| 2026-10-28 | 0.159 | 0.18 | 0.159 | 0.1695 | 730,383 | +2.67% |
| 2026-10-27 | 0.1613 | 0.1716 | 0.1575 | 0.1651 | 1,035,358 | +4.69% |
| 2026-10-26 | 0.1599 | 0.1619 | 0.1522 | 0.1577 | 257,282 | -1.44% |
| 2026-10-23 | 0.1524 | 0.17 | 0.15 | 0.16 | 2,005,087 | +7.17% |
| 2026-10-22 | 0.1506 | 0.1529 | 0.1492 | 0.1493 | 279,142 | -2.42% |
| 2026-10-21 | 0.1514 | 0.158 | 0.147 | 0.153 | 639,432 | +5.52% |
| 2026-10-20 | 0.135 | 0.1518 | 0.135 | 0.145 | 453,864 | +7.41% |
| 2026-10-19 | 0.1473 | 0.15 | 0.1346 | 0.135 | 147,428 | -7.53% |
| 2026-10-16 | 0.1465 | 0.1469 | 0.141 | 0.146 | 95,007 | -0.68% |
| 2026-10-15 | 0.1366 | 0.148 | 0.1344 | 0.147 | 282,445 | +4.93% |
| 2026-10-14 | 0.1389 | 0.146 | 0.1367 | 0.1401 | 216,841 | -0.92% |
| 2026-10-13 | 0.156 | 0.156 | 0.14 | 0.1414 | 181,414 | -3.15% |
| 2026-10-12 | 0.15 | 0.1512 | 0.14 | 0.146 | 286,333 | -6.41% |
| 2026-10-09 | 0.1551 | 0.16 | 0.15 | 0.156 | 278,052 | -2.44% |
| 2026-10-08 | 0.16 | 0.1649 | 0.15 | 0.1599 | 310,341 | -3.09% |
| 2026-10-07 | 0.17 | 0.17 | 0.161 | 0.165 | 211,766 | -1.73% |
| 2026-10-06 | 0.1614 | 0.1679 | 0.1521 | 0.1679 | 766,676 | +1.21% |
| 2026-10-05 | 0.1722 | 0.179 | 0.158 | 0.1659 | 8,747,562 | +4.08% |
| 2026-10-02 | 0.1623 | 0.1642 | 0.1515 | 0.1594 | 324,593 | -0.99% |
| 2026-10-01 | 0.173 | 0.1737 | 0.16 | 0.161 | 394,165 | -8.37% |
| 2026-09-30 | 0.1712 | 0.1757 | 0.166 | 0.1757 | 420,985 | -0.45% |
| 2026-09-29 | 0.1842 | 0.1844 | 0.1636 | 0.1765 | 946,186 | -5.46% |
| 2026-09-28 | 0.1877 | 0.1928 | 0.1752 | 0.1867 | 1,020,631 | -2.81% |
| 2026-09-25 | 0.1887 | 0.201 | 0.1807 | 0.1921 | 1,547,105 | +1.32% |
| 2026-09-24 | 0.1886 | 0.1967 | 0.1717 | 0.1896 | 2,802,284 | -7.56% |
| 2026-09-23 | 0.2511 | 0.309 | 0.1693 | 0.2051 | 65,504,124 | -11.06% |
| 2026-09-22 | 0.2434 | 0.249 | 0.2306 | 0.2306 | 404,921 | -4.43% |
| 2026-09-21 | 0.254 | 0.2559 | 0.2306 | 0.2413 | 704,548 | -1.95% |
| 2026-09-18 | 0.258 | 0.2899 | 0.2461 | 0.2461 | 872,459 | -7.48% |
| 2026-09-17 | 0.25 | 0.2787 | 0.246 | 0.266 | 408,697 | +7.39% |
| 2026-09-16 | 0.2449 | 0.26 | 0.24 | 0.2477 | 583,893 | +5.00% |
| 2026-09-15 | 0.2502 | 0.2688 | 0.2323 | 0.2359 | 372,829 | -1.75% |
| 2026-09-14 | 0.2459 | 0.26 | 0.24 | 0.2401 | 167,970 | -3.65% |
| 2026-09-11 | 0.2489 | 0.2638 | 0.24 | 0.2492 | 247,799 | +2.13% |
| 2026-09-10 | 0.2453 | 0.2548 | 0.235 | 0.244 | 154,011 | +0.00% |
| 2026-09-09 | 0.263 | 0.263 | 0.2325 | 0.244 | 273,309 | -4.31% |
| 2026-09-08 | 0.2675 | 0.2725 | 0.2546 | 0.255 | 125,703 | -3.41% |
| 2026-09-04 | 0.278 | 0.2784 | 0.2629 | 0.264 | 73,522 | -1.68% |
| 2026-09-03 | 0.2808 | 0.2808 | 0.26 | 0.2685 | 179,378 | +2.72% |
| 2026-09-02 | 0.2918 | 0.3 | 0.2614 | 0.2614 | 434,728 | -11.51% |
| 2026-09-01 | 0.2991 | 0.32 | 0.2949 | 0.2954 | 95,936 | -2.19% |
| 2026-08-31 | 0.3181 | 0.3181 | 0.263 | 0.302 | 330,140 | -2.52% |
| 2026-08-28 | 0.32 | 0.326 | 0.301 | 0.3098 | 222,652 | -3.19% |
| 2026-08-27 | 0.39 | 0.39 | 0.32 | 0.32 | 379,369 | -12.33% |
| 2026-08-26 | 0.4174 | 0.4198 | 0.365 | 0.365 | 605,341 | -12.72% |
| 2026-08-25 | 0.3877 | 0.4599 | 0.3877 | 0.4182 | 1,716,986 | +8.48% |
| 2026-08-24 | 0.4 | 0.4076 | 0.354 | 0.3855 | 453,825 | -18.24% |
| 2026-08-21 | 0.4408 | 0.4744 | 0.4403 | 0.4715 | 1,624,563 | +10.94% |
| 2026-08-20 | 0.4039 | 0.442 | 0.4008 | 0.425 | 459,339 | +3.56% |
| 2026-08-19 | 0.3997 | 0.4368 | 0.396 | 0.4104 | 1,676,608 | +2.93% |
| 2026-08-18 | 0.365 | 0.405 | 0.365 | 0.3987 | 502,198 | +5.48% |
| 2026-08-17 | 0.4005 | 0.4005 | 0.3608 | 0.378 | 336,358 | -6.67% |
| 2026-08-14 | 0.39 | 0.41 | 0.39 | 0.405 | 479,658 | +2.71% |
| 2026-08-13 | 0.395 | 0.4053 | 0.3652 | 0.3943 | 1,457,550 | -3.74% |
| 2026-08-12 | 0.3473 | 0.6395 | 0.3473 | 0.4096 | 49,213,595 | +16.40% |
| 2026-08-11 | 0.4008 | 0.4025 | 0.316 | 0.3519 | 355,203 | -14.63% |
| 2026-08-10 | 0.394 | 0.4122 | 0.3803 | 0.4122 | 382,120 | -4.58% |
| 2026-08-07 | 0.444 | 0.4599 | 0.4243 | 0.432 | 417,154 | -3.14% |
| 2026-08-06 | 0.4027 | 0.46 | 0.387 | 0.446 | 749,961 | +4.94% |
| 2026-08-05 | 0.3321 | 0.47 | 0.3321 | 0.425 | 5,440,194 | +21.43% |
| 2026-08-04 | 0.316 | 0.35 | 0.316 | 0.35 | 4,833,234 | -1.44% |
| 2026-08-03 | 0.2978 | 0.3551 | 0.291 | 0.3551 | 2,420,491 | -4.03% |
| 2026-07-31 | 0.43 | 0.45 | 0.3276 | 0.37 | 35,143,512 | +7.22% |
| 2026-07-30 | 0.32 | 0.3451 | 0.315 | 0.3451 | 26,430,253 | +7.94% |
| 2026-07-29 | 0.342 | 0.3817 | 0.311 | 0.3197 | 473,721 | -9.33% |
| 2026-07-28 | 0.3213 | 0.3544 | 0.31 | 0.3526 | 527,475 | +6.82% |
| 2026-07-27 | 0.37 | 0.37 | 0.25 | 0.3301 | 1,117,565 | -11.83% |
| 2026-07-16 | 0.4124 | 0.4136 | 0.3644 | 0.3744 | 281,791 | -9.04% |
| 2026-07-15 | 0.4052 | 0.438 | 0.4052 | 0.4116 | 330,620 | -1.34% |
| 2026-07-14 | 0.4356 | 0.4356 | 0.3804 | 0.4172 | 1,320,479 | -15.89% |
| 2026-07-13 | 0.5716 | 0.5836 | 0.4922 | 0.496 | 1,800,928 | -14.78% |
| 2026-07-10 | 0.6252 | 0.636 | 0.566 | 0.582 | 1,341,562 | -11.98% |
| 2026-07-09 | 0.7056 | 0.742 | 0.6308 | 0.6612 | 2,339,893 | -5.00% |
| 2026-07-08 | 0.614 | 0.76 | 0.598 | 0.696 | 2,522,757 | +8.82% |
| 2026-07-07 | 0.5988 | 0.696 | 0.572 | 0.6396 | 9,311,193 | -23.16% |
| 2026-07-06 | 1.176 | 1.275 | 0.7328 | 0.8324 | 104,167,284 | +42.53% |
| 2026-07-02 | 0.628 | 0.6312 | 0.5688 | 0.584 | 101,161 | -7.54% |
| 2026-07-01 | 0.5952 | 0.632 | 0.5852 | 0.6316 | 260,707 | +1.87% |
| 2026-06-30 | 0.624 | 0.698 | 0.6044 | 0.62 | 1,157,353 | +7.56% |
| 2026-06-29 | 0.5868 | 0.596 | 0.5636 | 0.5764 | 96,067 | -0.62% |
| 2026-06-26 | 0.6124 | 0.64 | 0.58 | 0.58 | 127,248 | -7.64% |
| 2026-06-25 | 0.6428 | 0.6544 | 0.5752 | 0.628 | 196,085 | -4.27% |
| 2026-06-24 | 0.696 | 0.7524 | 0.6252 | 0.656 | 500,997 | -1.09% |
| 2026-06-23 | 0.6796 | 0.6996 | 0.6416 | 0.6632 | 263,158 | -7.89% |
| 2026-06-22 | 0.736 | 0.7376 | 0.684 | 0.72 | 209,219 | -3.07% |
| 2026-06-18 | 0.7116 | 0.7704 | 0.7116 | 0.7428 | 203,081 | -4.77% |
| 2026-06-17 | 0.7732 | 0.78 | 0.7324 | 0.78 | 307,611 | -1.52% |
| 2026-06-16 | 0.7396 | 0.792 | 0.72 | 0.792 | 580,812 | +5.83% |
| 2026-06-15 | 0.708 | 0.8344 | 0.708 | 0.7484 | 8,180,739 | +0.05% |
| 2026-06-12 | 0.8516 | 0.8516 | 0.7272 | 0.748 | 393,276 | -14.61% |
| 2026-06-11 | 1.088 | 1.135 | 0.7692 | 0.876 | 939,001 | -23.69% |
| 2026-06-10 | 1.176 | 1.44 | 1.12 | 1.148 | 943,798 | -9.15% |
| 2026-06-09 | 1.038 | 1.296 | 0.9908 | 1.264 | 1,589,865 | -0.09% |
| 2026-06-08 | 1.04 | 1.359 | 0.9712 | 1.265 | 4,366,795 | +26.48% |
| 2026-06-05 | 1.06 | 1.16 | 0.972 | 1 | 3,431,708 | -25.26% |
| 2026-06-04 | 1.56 | 1.6 | 1.122 | 1.338 | 85,167,249 | +38.22% |
| 2026-06-03 | 0.5628 | 1.555 | 0.56 | 0.968 | 124,972,046 | +71.02% |
| 2026-06-02 | 0.5252 | 0.6356 | 0.5252 | 0.566 | 1,507,841 | -12.71% |
| 2026-06-01 | 0.678 | 0.8276 | 0.5824 | 0.6484 | 32,300,845 | -5.43% |
| 2026-05-29 | 0.6984 | 0.788 | 0.6652 | 0.6856 | 696,560 | -1.95% |
| 2026-05-28 | 0.672 | 0.74 | 0.6562 | 0.6992 | 258,521 | +8.17% |
| 2026-05-27 | 0.672 | 0.6941 | 0.64 | 0.6464 | 261,641 | -3.81% |
| 2026-05-26 | 0.7228 | 0.756 | 0.6632 | 0.672 | 136,964 | -8.60% |
| 2026-05-22 | 0.7644 | 0.792 | 0.7024 | 0.7352 | 199,065 | -4.07% |
| 2026-05-21 | 0.8 | 0.82 | 0.7208 | 0.7664 | 299,488 | -4.58% |
| 2026-05-20 | 0.78 | 0.822 | 0.7616 | 0.8032 | 94,884 | +2.97% |
| 2026-05-19 | 0.7812 | 0.7926 | 0.7412 | 0.78 | 145,599 | -3.13% |
| 2026-05-18 | 0.8228 | 0.8316 | 0.744 | 0.8052 | 225,480 | -6.42% |
| 2026-05-15 | 0.96 | 0.96 | 0.816 | 0.8604 | 638,284 | -9.24% |
| 2026-05-14 | 0.976 | 1.039 | 0.924 | 0.948 | 183,244 | -3.23% |
| 2026-05-13 | 0.9672 | 1.01 | 0.96 | 0.9796 | 54,866 | -0.24% |
| 2026-05-12 | 1.002 | 1.039 | 0.9608 | 0.982 | 46,620 | -2.96% |
| 2026-05-11 | 0.9784 | 1.067 | 0.9452 | 1.012 | 166,665 | +1.16% |
| 2026-05-08 | 0.9716 | 1.04 | 0.9216 | 1 | 261,886 | +5.93% |
| 2026-05-07 | 1 | 1 | 0.892 | 0.9444 | 177,608 | -5.37% |
| 2026-05-06 | 1.048 | 1.048 | 0.9644 | 0.998 | 145,217 | -6.20% |
| 2026-05-05 | 1.005 | 1.118 | 1.005 | 1.064 | 115,164 | +2.70% |