Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
0.5630
+0.0130 (2.36%)
At close: Apr 15, 2025, 4:00 PM
0.5847
+0.0217 (3.86%)
Pre-market: Apr 16, 2025, 7:41 AM EDT
CASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 2.36% | 43,132 |
| Apr 14, 2025 | 0.57 | 0.60 | 0.53 | 0.55 | 0.55 | 1.85% | 70,973 |
| Apr 11, 2025 | 0.57 | 0.59 | 0.52 | 0.54 | 0.54 | -5.26% | 36,735 |
| Apr 10, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 7.55% | 29,969 |
| Apr 9, 2025 | 0.51 | 0.60 | 0.46 | 0.53 | 0.53 | 7.73% | 97,222 |
| Apr 8, 2025 | 0.48 | 0.54 | 0.46 | 0.49 | 0.49 | 4.47% | 74,521 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -6.21% | 88,332 |
| Apr 4, 2025 | 0.55 | 0.60 | 0.49 | 0.50 | 0.50 | -12.07% | 300,473 |
| Apr 3, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | 0.57 | -7.90% | 136,585 |
| Apr 2, 2025 | 0.57 | 0.67 | 0.52 | 0.62 | 0.62 | 6.90% | 380,710 |
| Apr 1, 2025 | 0.50 | 0.60 | 0.50 | 0.58 | 0.58 | 15.54% | 157,382 |
| Mar 31, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -12.22% | 122,225 |
| Mar 28, 2025 | 0.55 | 0.60 | 0.52 | 0.57 | 0.57 | 3.68% | 214,508 |
| Mar 27, 2025 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | 2.19% | 64,268 |
| Mar 26, 2025 | 0.57 | 0.61 | 0.48 | 0.54 | 0.54 | -7.41% | 562,038 |
| Mar 25, 2025 | 0.63 | 0.66 | 0.57 | 0.58 | 0.58 | -2.98% | 377,318 |
| Mar 24, 2025 | 0.60 | 0.64 | 0.54 | 0.60 | 0.60 | 17.92% | 878,798 |
| Mar 21, 2025 | 0.59 | 0.62 | 0.50 | 0.51 | 0.51 | -18.46% | 342,408 |
| Mar 20, 2025 | 0.53 | 0.64 | 0.50 | 0.63 | 0.63 | 17.92% | 767,288 |
| Mar 19, 2025 | 0.51 | 0.56 | 0.48 | 0.53 | 0.53 | 2.32% | 238,359 |
| Mar 18, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 2.57% | 41,432 |
| Mar 17, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | 2.23% | 89,601 |
| Mar 14, 2025 | 0.51 | 0.52 | 0.40 | 0.49 | 0.49 | -6.44% | 232,824 |
| Mar 13, 2025 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | 5.60% | 266,250 |
| Mar 12, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | 4.60% | 67,531 |
| Mar 11, 2025 | 0.45 | 0.54 | 0.41 | 0.48 | 0.48 | 1.27% | 255,042 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.45 | 0.47 | 0.47 | -15.56% | 265,093 |
| 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 |