Eastside Distilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	0.75	0.77	0.69	0.71	0.71	-8.16%	53,571
Feb 28, 2025	0.79	0.79	0.73	0.77	0.77	-4.05%	42,511
Feb 27, 2025	0.80	0.83	0.73	0.80	0.80	3.90%	63,259
Feb 26, 2025	0.78	0.78	0.73	0.77	0.77	3.54%	31,609
Feb 25, 2025	0.78	0.79	0.71	0.74	0.74	-9.29%	74,049
Feb 24, 2025	0.74	0.84	0.70	0.82	0.82	19.17%	371,237
Feb 21, 2025	0.70	0.71	0.67	0.69	0.69	-4.39%	91,739
Feb 20, 2025	0.64	0.75	0.62	0.72	0.72	-1.41%	311,891
Feb 19, 2025	0.72	0.78	0.57	0.73	0.73	10.86%	13,483,597
Feb 18, 2025	0.68	0.69	0.62	0.66	0.66	1.92%	43,284
Feb 14, 2025	0.63	0.68	0.62	0.65	0.65	-6.24%	43,422
Feb 13, 2025	0.70	0.70	0.65	0.69	0.69	-1.85%	27,651
Feb 12, 2025	0.69	0.74	0.64	0.70	0.70	-2.50%	58,510
Feb 11, 2025	0.65	0.72	0.65	0.72	0.72	7.05%	36,466
Feb 10, 2025	0.72	0.74	0.64	0.67	0.67	-6.71%	112,033
Feb 7, 2025	0.73	0.78	0.72	0.72	0.72	-2.05%	60,059
Feb 6, 2025	0.70	0.80	0.70	0.74	0.74	2.95%	70,209
Feb 5, 2025	0.69	0.76	0.67	0.72	0.72	3.62%	70,891
Feb 4, 2025	0.70	0.70	0.58	0.69	0.69	2.42%	208,586
Feb 3, 2025	0.68	0.71	0.66	0.67	0.67	-3.89%	53,805
Jan 31, 2025	0.74	0.79	0.68	0.70	0.70	-7.00%	86,427
Jan 30, 2025	0.81	0.81	0.75	0.75	0.75	1.30%	102,460
Jan 29, 2025	0.79	0.82	0.63	0.74	0.74	-10.35%	120,964
Jan 28, 2025	0.85	0.89	0.78	0.83	0.83	-12.63%	169,289
Jan 27, 2025	1.05	1.05	0.78	0.95	0.95	7.14%	2,529,017
Jan 24, 2025	0.90	0.90	0.83	0.89	0.89	0.88%	140,080
Jan 23, 2025	0.77	0.92	0.75	0.88	0.88	15.66%	571,440
Jan 22, 2025	0.76	0.78	0.75	0.76	0.76	-2.56%	23,293
Jan 21, 2025	0.73	0.78	0.73	0.78	0.78	6.27%	61,876
Jan 17, 2025	0.77	0.77	0.73	0.73	0.73	-5.16%	40,737
Jan 16, 2025	0.78	0.82	0.70	0.77	0.77	-0.17%	189,043
Jan 15, 2025	0.82	0.85	0.77	0.78	0.78	-3.27%	52,878
Jan 14, 2025	0.84	0.85	0.78	0.80	0.80	-0.20%	134,096
Jan 13, 2025	0.84	0.85	0.77	0.80	0.80	-3.23%	69,734
Jan 10, 2025	0.85	0.85	0.81	0.83	0.83	-2.36%	37,396
Jan 8, 2025	0.82	0.85	0.73	0.85	0.85	2.91%	124,771
Jan 7, 2025	0.83	0.90	0.70	0.83	0.83	-0.72%	105,651
Jan 6, 2025	0.89	0.90	0.83	0.83	0.83	-3.26%	122,692
Jan 3, 2025	0.86	0.87	0.81	0.86	0.86	0.79%	89,875
Jan 2, 2025	0.97	0.99	0.85	0.85	0.85	-11.38%	372,743
Dec 31, 2024	0.78	0.96	0.77	0.96	0.96	27.37%	1,105,488
Dec 30, 2024	0.81	0.83	0.76	0.76	0.76	-10.00%	216,480
Dec 27, 2024	0.83	0.88	0.80	0.84	0.84	4.80%	428,347
Dec 26, 2024	0.79	0.82	0.76	0.80	0.80	0.19%	71,335
Dec 24, 2024	0.75	0.83	0.70	0.80	0.80	14.04%	204,642
Dec 23, 2024	0.72	0.73	0.69	0.70	0.70	0.21%	13,367
Dec 20, 2024	0.75	0.75	0.70	0.70	0.70	-2.79%	30,908
Dec 19, 2024	0.74	0.76	0.68	0.72	0.72	-3.86%	19,055
Dec 18, 2024	0.80	0.83	0.75	0.75	0.75	-6.39%	61,787
Dec 17, 2024	0.78	0.83	0.76	0.80	0.80	1.92%	59,840
Dec 16, 2024	0.75	0.80	0.72	0.79	0.79	10.56%	146,039
Dec 13, 2024	0.74	0.75	0.68	0.71	0.71	-5.97%	30,431
Dec 12, 2024	0.80	0.81	0.74	0.76	0.76	-0.91%	38,932
Dec 11, 2024	0.83	0.84	0.76	0.76	0.76	-8.74%	65,077
Dec 10, 2024	0.80	0.86	0.80	0.84	0.84	5.99%	188,787
Dec 9, 2024	0.76	0.81	0.76	0.79	0.79	7.92%	94,377
Dec 6, 2024	0.66	0.73	0.62	0.73	0.73	10.61%	58,369
Dec 5, 2024	0.68	0.79	0.64	0.66	0.66	-4.67%	66,869
Dec 4, 2024	0.76	0.76	0.63	0.69	0.69	-9.21%	41,429
Dec 3, 2024	0.75	0.88	0.70	0.76	0.76	-6.26%	163,598
Dec 2, 2024	0.67	0.88	0.66	0.81	0.81	25.14%	627,003
Nov 29, 2024	0.69	0.69	0.61	0.65	0.65	-2.55%	131,589
Nov 27, 2024	0.59	0.67	0.54	0.67	0.67	11.78%	101,812
Nov 26, 2024	0.58	0.61	0.56	0.60	0.60	4.50%	85,390
Nov 25, 2024	0.56	0.58	0.56	0.57	0.57	1.96%	86,530
Nov 22, 2024	0.55	0.56	0.50	0.56	0.56	2.15%	134,653
Nov 21, 2024	0.49	0.55	0.48	0.55	0.55	11.88%	127,389
Nov 20, 2024	0.48	0.51	0.46	0.49	0.49	1.87%	31,179
Nov 19, 2024	0.48	0.50	0.46	0.48	0.48	-1.92%	34,137
Nov 18, 2024	0.51	0.52	0.41	0.49	0.49	-8.49%	274,157
Nov 15, 2024	0.54	0.59	0.51	0.54	0.54	-2.26%	57,034
Nov 14, 2024	0.55	0.60	0.54	0.55	0.55	-3.81%	59,152
Nov 13, 2024	0.59	0.59	0.55	0.57	0.57	-1.61%	46,618
Nov 12, 2024	0.53	0.58	0.53	0.58	0.58	8.69%	102,660
Nov 11, 2024	0.55	0.56	0.51	0.53	0.53	-3.96%	48,587
Nov 8, 2024	0.57	0.59	0.53	0.56	0.56	-0.80%	123,958
Nov 7, 2024	0.53	0.58	0.50	0.56	0.56	3.80%	652,281
Nov 6, 2024	0.51	0.54	0.50	0.54	0.54	3.36%	32,092
Nov 5, 2024	0.57	0.57	0.51	0.52	0.52	-5.87%	42,566
Nov 4, 2024	0.58	0.59	0.55	0.55	0.55	-4.48%	11,914
Nov 1, 2024	0.58	0.61	0.55	0.58	0.58	-4.35%	5,488
Oct 31, 2024	0.60	0.61	0.55	0.61	0.61	8.29%	74,630
Oct 30, 2024	0.58	0.60	0.56	0.56	0.56	-4.66%	52,602
Oct 29, 2024	0.61	0.61	0.57	0.59	0.59	-3.63%	35,098
Oct 28, 2024	0.60	0.62	0.57	0.61	0.61	4.19%	38,092
Oct 25, 2024	0.60	0.64	0.57	0.59	0.59	-5.28%	40,733
Oct 24, 2024	0.59	0.65	0.56	0.62	0.62	1.96%	32,814
Oct 23, 2024	0.67	0.68	0.58	0.61	0.61	-6.53%	39,971
Oct 22, 2024	0.68	0.68	0.60	0.65	0.65	2.08%	65,915
Oct 21, 2024	0.63	0.70	0.60	0.63	0.63	1.24%	69,378
Oct 18, 2024	0.56	0.63	0.56	0.63	0.63	7.69%	116,282
Oct 17, 2024	0.59	0.62	0.58	0.58	0.58	-2.97%	85,061
Oct 16, 2024	0.51	0.60	0.50	0.60	0.60	20.00%	374,549
Oct 15, 2024	0.50	0.53	0.50	0.50	0.50	-1.96%	31,015
Oct 14, 2024	0.52	0.54	0.49	0.51	0.51	-5.56%	59,182
Oct 11, 2024	0.53	0.54	0.51	0.54	0.54	-0.92%	11,978
Oct 10, 2024	0.55	0.55	0.53	0.55	0.55	-0.89%	30,954
Oct 9, 2024	0.56	0.57	0.53	0.55	0.55	-5.03%	70,965
Oct 8, 2024	0.58	0.59	0.55	0.58	0.58	1.58%	71,657
Oct 7, 2024	0.60	0.60	0.55	0.57	0.57	-1.72%	113,722