1812 Brewing Company Inc. (KEGSD)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.450 (21.95%)
At close: Oct 16, 2026
1812 Brewing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.05 | 3.90 | 2.00 | 2.50 | 2.50 | 21.95% | 22,735 |
| Oct 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | 306 |
| Oct 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 447 |
| Oct 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 42.41% | 326 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -10.73% | 475 |
| Oct 9, 2026 | 2.25 | 2.47 | 1.77 | 1.77 | 1.77 | -21.33% | 1,502 |
| Oct 8, 2026 | 2.25 | 2.49 | 1.91 | 2.25 | 2.25 | 21.62% | 4,703 |
| Oct 7, 2026 | 1.50 | 2.95 | 1.22 | 1.85 | 1.85 | 43.41% | 28,450 |
| Oct 6, 2026 | 1.60 | 2.50 | 1.25 | 1.29 | 1.29 | -27.12% | 16,487 |
| Oct 5, 2026 | 1.29 | 2.00 | 1.16 | 1.77 | 1.77 | 58.04% | 15,470 |
| Oct 2, 2026 | 1.32 | 1.58 | 1.06 | 1.12 | 1.12 | 3.70% | 7,677 |
| Oct 1, 2026 | 0.97 | 1.60 | 0.96 | 1.08 | 1.08 | 8.00% | 14,254 |
| Sep 30, 2026 | 1.00 | 1.62 | 0.90 | 1.00 | 1.00 | - | 25,862 |
| Sep 29, 2026 | 1.30 | 1.99 | 1.00 | 1.00 | 1.00 | -19.17% | 7,812 |
| Sep 28, 2026 | 0.70 | 2.00 | 0.56 | 1.24 | 1.24 | 76.74% | 14,406 |
| Sep 25, 2026 | 1.00 | 1.75 | 0.70 | 0.70 | 0.70 | -30.00% | 2,559 |
| Sep 24, 2026 | 1.00 | 1.00 | 0.01 | 1.00 | 1.00 | - | 6,154 |
| Sep 23, 2026 | 0.01 | 1.00 | 0.01 | 1.00 | 1.00 | - | 50 |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 980 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9,900.00% | 808 |
| Sep 18, 2026 | 0.01 | 1.00 | 0.01 | 0.01 | 0.01 | - | 8,556 |
| Sep 17, 2026 | 1.00 | 1.60 | 0.01 | 0.01 | 0.01 | -99.00% | 47,491 |
| Sep 16, 2026 | 2.50 | 3.00 | 1.00 | 1.00 | 1.00 | -66.67% | 17,828 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 176 |
| Sep 14, 2026 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | - | 403 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 300 |
| Sep 10, 2026 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | - | 60 |
| Sep 9, 2026 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | - | - |
| Sep 4, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 62 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.40 | 3.00 | 3.00 | - | 111 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | - | 274 |
| Sep 1, 2026 | 2.50 | 3.00 | 2.00 | 3.00 | 3.00 | - | 35 |
| Aug 31, 2026 | 2.50 | 3.00 | 2.35 | 3.00 | 3.00 | - | 4 |
| Aug 27, 2026 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 1,010 |
| Aug 26, 2026 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | - | - |
| Aug 25, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 322 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.40 | 3.00 | 3.00 | - | 378 |
| Aug 21, 2026 | 2.50 | 3.00 | 2.00 | 3.00 | 3.00 | - | 71 |
| Aug 20, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 230 |
| Aug 19, 2026 | 2.35 | 3.00 | 2.00 | 3.00 | 3.00 | - | 3,001 |
| Aug 18, 2026 | 2.50 | 3.00 | 2.00 | 3.00 | 3.00 | - | 205 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | 20.00% | 305 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.00 | 2.50 | 2.50 | -16.67% | 1,450 |
| Aug 13, 2026 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | - | 737 |
| Aug 12, 2026 | 2.00 | 3.00 | 1.00 | 3.00 | 3.00 | 50.00% | 29,000 |
| Aug 11, 2026 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | -33.33% | 3,984 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 25.00% | - |
| Aug 7, 2026 | 3.00 | 3.00 | 2.00 | 2.40 | 2.40 | -4.00% | 4,066 |
| Aug 6, 2026 | 2.00 | 3.00 | 2.00 | 2.50 | 2.50 | -16.67% | 118 |
| Aug 5, 2026 | 2.30 | 3.00 | 2.00 | 3.00 | 3.00 | - | 380 |