Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
0.4769
+0.0311 (6.98%)
At close: May 6, 2025, 4:00 PM
0.4700
-0.0069 (-1.45%)
After-hours: May 6, 2025, 5:22 PM EDT
CASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.46 | 0.47 | 0.45 | 0.48 | - | 6.98% | 94,583 |
| 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 |
| Apr 30, 2025 | 0.54 | 0.56 | 0.49 | 0.53 | 0.53 | 0.96% | 320,263 |
| Apr 29, 2025 | 0.58 | 0.60 | 0.47 | 0.52 | 0.52 | -10.59% | 1,035,915 |
| Apr 28, 2025 | 0.67 | 0.68 | 0.57 | 0.58 | 0.58 | -0.27% | 2,059,697 |
| Apr 25, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -4.39% | 67,445 |
| Apr 24, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -4.31% | 81,134 |
| Apr 23, 2025 | 0.56 | 0.65 | 0.55 | 0.64 | 0.64 | 13.84% | 228,528 |
| Apr 22, 2025 | 0.51 | 0.58 | 0.51 | 0.56 | 0.56 | 6.67% | 67,661 |
| Apr 21, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -4.55% | 113,472 |
| Apr 17, 2025 | 0.55 | 0.59 | 0.53 | 0.55 | 0.55 | 0.86% | 67,862 |
| Apr 16, 2025 | 0.56 | 0.59 | 0.52 | 0.55 | 0.55 | -3.14% | 111,681 |
| 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 |