Heritage Distilling Holding Company, Inc. - Common Stock (CASK)
0.4311
+0.0311 (7.78%)
NASDAQ · Last Trade: Jul 5th, 7:45 PM EDT
Historical Prices For Heritage Distilling Holding Company, Inc. - Common Stock (CASK)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 0.42 | 0.46 | 0.41 | 0.43 | 130,968 | 0.43 |
7/02/2025 | 0.40 | 0.42 | 0.38 | 0.42 | 106,393 | 0.42 |
7/01/2025 | 0.40 | 0.43 | 0.40 | 0.41 | 375,859 | 0.41 |
6/30/2025 | 0.39 | 0.41 | 0.38 | 0.41 | 99,745 | 0.41 |
6/27/2025 | 0.36 | 0.39 | 0.34 | 0.38 | 256,237 | 0.38 |
6/26/2025 | 0.43 | 0.43 | 0.27 | 0.38 | 616,075 | 0.38 |
6/25/2025 | 0.45 | 0.46 | 0.43 | 0.44 | 231,305 | 0.44 |
6/24/2025 | 0.43 | 0.50 | 0.43 | 0.46 | 130,944 | 0.46 |
6/23/2025 | 0.45 | 0.48 | 0.41 | 0.43 | 238,617 | 0.43 |
6/20/2025 | 0.46 | 0.48 | 0.45 | 0.46 | 244,846 | 0.46 |
6/18/2025 | 0.50 | 0.52 | 0.45 | 0.46 | 329,538 | 0.46 |
6/17/2025 | 0.52 | 0.54 | 0.49 | 0.51 | 116,261 | 0.51 |
6/16/2025 | 0.50 | 0.55 | 0.46 | 0.52 | 675,670 | 0.52 |
6/13/2025 | 0.51 | 0.53 | 0.46 | 0.51 | 271,935 | 0.51 |
6/12/2025 | 0.54 | 0.64 | 0.48 | 0.50 | 973,666 | 0.50 |
6/11/2025 | 0.55 | 0.56 | 0.51 | 0.54 | 184,954 | 0.54 |
6/10/2025 | 0.54 | 0.56 | 0.54 | 0.54 | 147,108 | 0.54 |
6/09/2025 | 0.60 | 0.60 | 0.54 | 0.54 | 807,250 | 0.54 |
6/06/2025 | 0.65 | 0.69 | 0.59 | 0.61 | 489,607 | 0.61 |
6/05/2025 | 0.61 | 0.74 | 0.61 | 0.67 | 979,755 | 0.67 |
6/04/2025 | 0.65 | 0.67 | 0.58 | 0.64 | 518,838 | 0.64 |
6/03/2025 | 0.64 | 0.70 | 0.61 | 0.68 | 863,433 | 0.68 |
6/02/2025 | 0.58 | 0.73 | 0.57 | 0.70 | 4,475,609 | 0.70 |
5/30/2025 | 0.60 | 0.65 | 0.56 | 0.56 | 332,975 | 0.56 |
5/29/2025 | 0.54 | 0.67 | 0.51 | 0.62 | 546,644 | 0.62 |
5/28/2025 | 0.55 | 0.55 | 0.51 | 0.55 | 218,982 | 0.55 |
5/27/2025 | 0.55 | 0.58 | 0.53 | 0.55 | 266,498 | 0.55 |
5/23/2025 | 0.55 | 0.55 | 0.50 | 0.54 | 154,505 | 0.54 |
5/22/2025 | 0.50 | 0.55 | 0.50 | 0.53 | 132,628 | 0.53 |
5/21/2025 | 0.52 | 0.55 | 0.50 | 0.50 | 154,659 | 0.50 |
5/20/2025 | 0.55 | 0.55 | 0.50 | 0.52 | 333,779 | 0.52 |
5/19/2025 | 0.50 | 0.60 | 0.50 | 0.55 | 923,161 | 0.55 |
5/16/2025 | 0.55 | 0.56 | 0.48 | 0.51 | 577,816 | 0.51 |
5/15/2025 | 0.57 | 0.71 | 0.57 | 0.62 | 5,460,631 | 0.62 |
5/14/2025 | 0.57 | 0.61 | 0.56 | 0.60 | 475,296 | 0.60 |
5/13/2025 | 0.56 | 0.58 | 0.55 | 0.55 | 52,746 | 0.55 |
5/12/2025 | 0.55 | 0.59 | 0.52 | 0.59 | 294,781 | 0.59 |
5/09/2025 | 0.53 | 0.56 | 0.50 | 0.55 | 177,475 | 0.55 |
5/08/2025 | 0.50 | 0.53 | 0.48 | 0.53 | 263,282 | 0.53 |
5/07/2025 | 0.48 | 0.50 | 0.47 | 0.50 | 91,538 | 0.50 |
5/06/2025 | 0.44 | 0.48 | 0.44 | 0.48 | 123,553 | 0.48 |
5/05/2025 | 0.47 | 0.49 | 0.40 | 0.45 | 169,488 | 0.45 |
5/02/2025 | 0.47 | 0.49 | 0.44 | 0.46 | 442,698 | 0.46 |
5/01/2025 | 0.51 | 0.55 | 0.47 | 0.49 | 515,938 | 0.49 |
4/30/2025 | 0.54 | 0.56 | 0.48 | 0.53 | 320,113 | 0.53 |
4/29/2025 | 0.58 | 0.60 | 0.47 | 0.52 | 1,029,279 | 0.52 |
4/28/2025 | 0.67 | 0.68 | 0.57 | 0.58 | 2,006,017 | 0.58 |
4/25/2025 | 0.64 | 0.64 | 0.58 | 0.58 | 67,445 | 0.58 |
4/24/2025 | 0.65 | 0.66 | 0.61 | 0.61 | 81,134 | 0.61 |
4/23/2025 | 0.56 | 0.65 | 0.55 | 0.64 | 227,928 | 0.64 |
4/22/2025 | 0.51 | 0.58 | 0.51 | 0.56 | 67,661 | 0.56 |
4/21/2025 | 0.56 | 0.56 | 0.51 | 0.53 | 112,972 | 0.53 |
4/17/2025 | 0.55 | 0.59 | 0.53 | 0.55 | 67,862 | 0.55 |
4/16/2025 | 0.56 | 0.59 | 0.52 | 0.55 | 111,666 | 0.55 |
4/15/2025 | 0.53 | 0.56 | 0.53 | 0.56 | 43,112 | 0.56 |
4/14/2025 | 0.57 | 0.59 | 0.53 | 0.55 | 70,973 | 0.55 |
4/11/2025 | 0.57 | 0.59 | 0.52 | 0.54 | 36,735 | 0.54 |
4/10/2025 | 0.52 | 0.57 | 0.52 | 0.57 | 29,945 | 0.57 |
4/09/2025 | 0.51 | 0.60 | 0.46 | 0.53 | 97,222 | 0.53 |
4/08/2025 | 0.48 | 0.54 | 0.46 | 0.49 | 74,521 | 0.49 |
4/07/2025 | 0.50 | 0.50 | 0.45 | 0.47 | 88,332 | 0.47 |