Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
0.3941
-0.0147 (-3.60%)
At close: Sep 5, 2025, 4:00 PM
0.3979
+0.0038 (0.96%)
After-hours: Sep 5, 2025, 7:58 PM EDT
CASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.60% | 426,715 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.29% | 260,883 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -5.98% | 817,051 |
| Sep 2, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | 2.68% | 1,246,558 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -5.85% | 788,358 |
| Aug 28, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 10.00% | 679,978 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -4.63% | 1,439,465 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -6.24% | 1,474,840 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | -3.04% | 15,393,847 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.87% | 862,388 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -1.19% | 448,531 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -5.45% | 962,771 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.47 | 0.50 | 0.50 | -2.55% | 2,065,759 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.15% | 1,464,305 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 9.44% | 1,776,570 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.47 | 0.49 | 0.49 | -7.30% | 2,368,464 |
| Aug 13, 2025 | 0.57 | 0.60 | 0.51 | 0.53 | 0.53 | -7.39% | 2,114,231 |
| Aug 12, 2025 | 0.52 | 0.59 | 0.51 | 0.57 | 0.57 | 14.46% | 4,865,572 |
| Aug 11, 2025 | 0.59 | 0.60 | 0.45 | 0.50 | 0.50 | -28.25% | 14,119,396 |
| Aug 8, 2025 | 0.72 | 0.77 | 0.64 | 0.70 | 0.70 | -3.49% | 1,476,317 |
| Aug 7, 2025 | 0.53 | 0.78 | 0.53 | 0.72 | 0.72 | 34.19% | 6,841,272 |
| Aug 6, 2025 | 0.54 | 0.56 | 0.49 | 0.54 | 0.54 | 2.50% | 1,889,669 |
| Aug 5, 2025 | 0.53 | 0.59 | 0.52 | 0.53 | 0.53 | -2.60% | 2,383,996 |
| Aug 4, 2025 | 0.49 | 0.54 | 0.47 | 0.54 | 0.54 | 3.63% | 1,185,011 |
| 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 |