Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
0.559
-0.109 (-16.32%)
Mar 7, 2025, 4:00 PM EST - Market closed
CASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 0.62 | 0.64 | 0.53 | 0.56 | 0.56 | -16.32% | 446,870 |
| Mar 6, 2025 | 0.75 | 0.75 | 0.61 | 0.67 | 0.67 | -7.35% | 676,367 |
| Mar 5, 2025 | 0.75 | 0.85 | 0.70 | 0.72 | 0.72 | -1.23% | 80,712 |
| Mar 4, 2025 | 0.89 | 1.04 | 0.62 | 0.73 | 0.73 | -18.89% | 166,887 |
| Mar 3, 2025 | 1.00 | 1.04 | 0.90 | 0.90 | 0.90 | -5.18% | 46,320 |
| Feb 28, 2025 | 0.99 | 1.01 | 0.92 | 0.95 | 0.95 | -8.73% | 74,976 |
| Feb 27, 2025 | 1.11 | 1.11 | 0.99 | 1.04 | 1.04 | -1.42% | 41,146 |
| Feb 26, 2025 | 1.15 | 1.15 | 0.96 | 1.06 | 1.06 | -2.31% | 76,981 |
| Feb 25, 2025 | 1.19 | 1.19 | 1.02 | 1.08 | 1.08 | -2.70% | 56,769 |
| Feb 24, 2025 | 1.20 | 1.22 | 1.05 | 1.11 | 1.11 | -4.31% | 82,364 |
| Feb 21, 2025 | 1.18 | 1.23 | 1.14 | 1.16 | 1.16 | -0.85% | 122,790 |
| Feb 20, 2025 | 1.18 | 1.22 | 1.10 | 1.17 | 1.17 | -1.68% | 57,323 |
| Feb 19, 2025 | 1.26 | 1.39 | 1.19 | 1.19 | 1.19 | -4.80% | 158,142 |
| Feb 18, 2025 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 88,069 |
| Feb 14, 2025 | 1.18 | 1.28 | 1.14 | 1.28 | 1.28 | 8.47% | 91,756 |
| Feb 13, 2025 | 1.13 | 1.25 | 1.12 | 1.18 | 1.18 | 3.51% | 31,823 |
| Feb 12, 2025 | 1.18 | 1.20 | 1.07 | 1.14 | 1.14 | -4.20% | 56,931 |
| Feb 11, 2025 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | -0.83% | 28,999 |
| Feb 10, 2025 | 1.27 | 1.28 | 1.16 | 1.20 | 1.20 | -2.44% | 55,767 |
| Feb 7, 2025 | 1.30 | 1.36 | 1.19 | 1.23 | 1.23 | -0.81% | 34,334 |
| Feb 6, 2025 | 1.29 | 1.35 | 1.16 | 1.24 | 1.24 | -3.88% | 98,711 |
| Feb 5, 2025 | 1.22 | 1.29 | 1.17 | 1.29 | 1.29 | 9.32% | 88,306 |
| Feb 4, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 104,753 |
| Feb 3, 2025 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | -1.68% | 110,061 |
| Jan 31, 2025 | 1.29 | 1.32 | 1.15 | 1.19 | 1.19 | -8.46% | 228,101 |
| Jan 30, 2025 | 1.05 | 1.42 | 1.00 | 1.30 | 1.30 | 22.64% | 845,677 |
| Jan 29, 2025 | 1.11 | 1.11 | 0.98 | 1.06 | 1.06 | -2.75% | 111,048 |
| Jan 28, 2025 | 1.07 | 1.13 | 1.03 | 1.09 | 1.09 | -0.91% | 125,856 |
| Jan 27, 2025 | 1.08 | 1.10 | 1.00 | 1.10 | 1.10 | - | 138,001 |
| Jan 24, 2025 | 1.14 | 1.16 | 1.06 | 1.10 | 1.10 | -4.35% | 65,753 |
| Jan 23, 2025 | 1.09 | 1.17 | 0.94 | 1.15 | 1.15 | 4.55% | 255,087 |
| Jan 22, 2025 | 1.15 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 73,254 |
| Jan 21, 2025 | 1.27 | 1.29 | 1.13 | 1.19 | 1.19 | -3.25% | 89,994 |
| Jan 17, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | - | 70,130 |
| Jan 16, 2025 | 1.32 | 1.35 | 1.05 | 1.23 | 1.23 | -3.91% | 253,614 |
| Jan 15, 2025 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -0.78% | 77,798 |
| Jan 14, 2025 | 1.40 | 1.42 | 1.26 | 1.29 | 1.29 | -9.79% | 160,151 |
| Jan 13, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -7.74% | 127,890 |
| Jan 10, 2025 | 1.63 | 1.68 | 1.42 | 1.55 | 1.55 | -1.90% | 223,558 |
| Jan 8, 2025 | 1.72 | 1.72 | 1.52 | 1.58 | 1.58 | -9.20% | 203,042 |
| Jan 7, 2025 | 1.80 | 1.80 | 1.59 | 1.74 | 1.74 | 1.16% | 118,878 |
| Jan 6, 2025 | 1.68 | 1.77 | 1.61 | 1.72 | 1.72 | 4.24% | 226,036 |
| Jan 3, 2025 | 1.65 | 1.80 | 1.58 | 1.65 | 1.65 | - | 185,006 |
| Jan 2, 2025 | 1.75 | 1.89 | 1.51 | 1.65 | 1.65 | -4.07% | 196,673 |
| Dec 31, 2024 | 1.90 | 1.90 | 1.50 | 1.72 | 1.72 | -10.88% | 419,028 |
| Dec 30, 2024 | 2.30 | 2.31 | 1.80 | 1.93 | 1.93 | -15.35% | 400,511 |
| Dec 27, 2024 | 2.31 | 2.41 | 2.01 | 2.28 | 2.28 | -3.80% | 208,179 |
| Dec 26, 2024 | 2.45 | 2.54 | 2.10 | 2.37 | 2.37 | -9.54% | 326,571 |
| Dec 24, 2024 | 2.85 | 2.87 | 2.50 | 2.62 | 2.62 | -12.96% | 402,121 |
| Dec 23, 2024 | 3.20 | 3.45 | 2.69 | 3.01 | 3.01 | -0.33% | 4,124,427 |