Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
0.5201
-0.0289 (-5.26%)
At close: Aug 1, 2025, 4:00 PM
0.5054
-0.0147 (-2.83%)
Pre-market: Aug 4, 2025, 4:41 AM EDT
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | -5.26% | 1,024,680 |
| Jul 31, 2025 | 0.65 | 0.66 | 0.52 | 0.55 | 0.55 | -13.81% | 2,639,868 |
| Jul 30, 2025 | 0.62 | 0.75 | 0.53 | 0.64 | 0.64 | 9.83% | 7,943,478 |
| Jul 29, 2025 | 0.55 | 0.77 | 0.53 | 0.58 | 0.58 | 19.61% | 31,114,433 |
| Jul 28, 2025 | 0.51 | 0.88 | 0.47 | 0.48 | 0.48 | 10.20% | 39,266,815 |
| Jul 25, 2025 | 0.47 | 0.52 | 0.44 | 0.44 | 0.44 | -3.80% | 1,289,123 |
| Jul 24, 2025 | 0.48 | 0.57 | 0.44 | 0.46 | 0.46 | -6.63% | 2,464,518 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.46 | 0.49 | 0.49 | 0.55% | 199,140 |
| Jul 22, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 0.45% | 578,433 |
| Jul 21, 2025 | 0.44 | 0.52 | 0.43 | 0.49 | 0.49 | 12.50% | 805,652 |
| Jul 18, 2025 | 0.44 | 0.54 | 0.41 | 0.43 | 0.43 | 3.38% | 1,673,790 |
| Jul 17, 2025 | 0.46 | 0.70 | 0.40 | 0.42 | 0.42 | -11.30% | 4,809,266 |
| Jul 16, 2025 | 0.48 | 0.55 | 0.45 | 0.47 | 0.47 | -2.78% | 810,038 |
| Jul 15, 2025 | 0.56 | 0.59 | 0.46 | 0.48 | 0.48 | -15.47% | 441,830 |
| Jul 14, 2025 | 0.56 | 0.60 | 0.53 | 0.57 | 0.57 | -1.72% | 368,413 |
| Jul 11, 2025 | 0.48 | 0.68 | 0.47 | 0.58 | 0.58 | 20.80% | 1,769,863 |
| Jul 10, 2025 | 0.43 | 0.49 | 0.42 | 0.48 | 0.48 | 9.50% | 356,001 |
| Jul 9, 2025 | 0.39 | 0.44 | 0.38 | 0.44 | 0.44 | 12.53% | 213,100 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -5.33% | 80,693 |
| Jul 7, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -4.20% | 116,264 |
| Jul 3, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 7.77% | 130,968 |
| Jul 2, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -2.70% | 106,393 |
| Jul 1, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 1.01% | 377,169 |
| Jun 30, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 7.11% | 100,037 |
| Jun 27, 2025 | 0.36 | 0.39 | 0.34 | 0.38 | 0.38 | - | 256,237 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.27 | 0.38 | 0.38 | -12.70% | 616,380 |
| Jun 25, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -5.86% | 231,305 |
| Jun 24, 2025 | 0.43 | 0.50 | 0.43 | 0.46 | 0.46 | 7.56% | 130,944 |
| Jun 23, 2025 | 0.45 | 0.48 | 0.41 | 0.43 | 0.43 | -6.60% | 243,479 |
| Jun 20, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.20% | 244,846 |
| Jun 18, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -8.84% | 329,538 |
| Jun 17, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -2.71% | 116,272 |
| Jun 16, 2025 | 0.50 | 0.55 | 0.46 | 0.52 | 0.52 | 2.93% | 675,671 |
| Jun 13, 2025 | 0.51 | 0.53 | 0.46 | 0.51 | 0.51 | 1.04% | 271,935 |
| Jun 12, 2025 | 0.54 | 0.64 | 0.48 | 0.50 | 0.50 | -7.06% | 975,871 |
| Jun 11, 2025 | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | -0.99% | 184,957 |
| Jun 10, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 0.63% | 147,309 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -12.07% | 807,810 |
| Jun 6, 2025 | 0.65 | 0.69 | 0.60 | 0.61 | 0.61 | -7.69% | 489,607 |
| Jun 5, 2025 | 0.61 | 0.74 | 0.61 | 0.67 | 0.67 | 3.95% | 981,820 |
| Jun 4, 2025 | 0.65 | 0.67 | 0.58 | 0.64 | 0.64 | -5.45% | 518,944 |
| Jun 3, 2025 | 0.64 | 0.70 | 0.61 | 0.68 | 0.68 | -3.30% | 889,618 |
| Jun 2, 2025 | 0.58 | 0.73 | 0.57 | 0.70 | 0.70 | 25.00% | 4,508,443 |
| May 30, 2025 | 0.60 | 0.65 | 0.56 | 0.56 | 0.56 | -9.90% | 332,975 |
| May 29, 2025 | 0.54 | 0.67 | 0.51 | 0.62 | 0.62 | 13.81% | 548,734 |
| May 28, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -0.53% | 218,982 |
| May 27, 2025 | 0.55 | 0.59 | 0.53 | 0.55 | 0.55 | 1.65% | 266,698 |
| May 23, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | 1.87% | 154,505 |
| May 22, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 5.01% | 132,629 |
| May 21, 2025 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -3.35% | 155,400 |