Heritage Distilling Holding Company, Inc. (CASK)

CASK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.56	0.60	0.53	0.58	-	-0.34%	275,312
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
May 20, 2025	0.55	0.55	0.50	0.52	0.52	-4.69%	333,830
May 19, 2025	0.50	0.60	0.50	0.55	0.55	7.43%	931,917
May 16, 2025	0.55	0.56	0.48	0.51	0.51	-17.97%	577,816
May 15, 2025	0.58	0.71	0.58	0.62	0.62	2.98%	5,534,902
May 14, 2025	0.58	0.61	0.56	0.60	0.60	9.42%	476,346
May 13, 2025	0.56	0.58	0.55	0.55	0.55	-6.28%	52,746
May 12, 2025	0.55	0.59	0.52	0.59	0.59	6.39%	294,810
May 9, 2025	0.53	0.56	0.50	0.55	0.55	4.45%	177,475
May 8, 2025	0.50	0.53	0.48	0.53	0.53	6.43%	263,282
May 7, 2025	0.48	0.50	0.47	0.50	0.50	4.18%	92,798
May 6, 2025	0.44	0.48	0.44	0.48	0.48	7.22%	125,053
May 5, 2025	0.47	0.50	0.40	0.45	0.45	-3.09%	169,538
May 2, 2025	0.47	0.49	0.44	0.46	0.46	-6.01%	442,698
May 1, 2025	0.51	0.55	0.48	0.49	0.49	-6.78%	516,438

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.