Heritage Distilling Holding Company, Inc. (CASK)
NASDAQ: CASK · Real-Time Price · USD
1.180
+0.010 (0.85%)
At close: Feb 4, 2025, 4:00 PM
1.190
+0.010 (0.85%)
After-hours: Feb 4, 2025, 7:37 PM EST
CASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 3.00 | 3.08 | 2.75 | 3.02 | 3.02 | 35.43% | 3,282,801 |
| Dec 19, 2024 | 2.25 | 2.32 | 2.05 | 2.23 | 2.23 | 8.25% | 97,003 |
| Dec 18, 2024 | 2.35 | 2.54 | 2.00 | 2.06 | 2.06 | -11.21% | 65,003 |
| Dec 17, 2024 | 2.66 | 2.85 | 2.32 | 2.32 | 2.32 | -9.73% | 56,859 |
| Dec 16, 2024 | 3.05 | 3.05 | 2.50 | 2.57 | 2.57 | -14.33% | 96,081 |
| Dec 13, 2024 | 2.93 | 3.07 | 2.83 | 3.00 | 3.00 | 4.53% | 126,992 |
| Dec 12, 2024 | 3.04 | 3.06 | 2.80 | 2.87 | 2.87 | -4.65% | 85,046 |
| Dec 11, 2024 | 3.03 | 3.11 | 2.90 | 3.01 | 3.01 | 0.33% | 48,654 |
| Dec 10, 2024 | 2.99 | 3.13 | 2.90 | 3.00 | 3.00 | 3.09% | 69,832 |
| Dec 9, 2024 | 3.03 | 3.07 | 2.91 | 2.91 | 2.91 | -0.68% | 29,444 |
| Dec 6, 2024 | 3.04 | 3.22 | 2.92 | 2.93 | 2.93 | -1.01% | 39,556 |
| Dec 5, 2024 | 3.23 | 3.40 | 2.90 | 2.96 | 2.96 | -1.66% | 198,262 |
| Dec 4, 2024 | 3.24 | 3.25 | 2.85 | 3.01 | 3.01 | -3.22% | 99,505 |
| Dec 3, 2024 | 3.25 | 3.28 | 2.95 | 3.11 | 3.11 | -4.89% | 109,082 |
| Dec 2, 2024 | 3.42 | 3.42 | 3.21 | 3.27 | 3.27 | -3.82% | 41,035 |
| Nov 29, 2024 | 3.52 | 3.58 | 3.30 | 3.40 | 3.40 | 1.10% | 82,674 |
| Nov 27, 2024 | 3.63 | 3.63 | 3.35 | 3.36 | 3.36 | -7.61% | 85,605 |
| Nov 26, 2024 | 3.40 | 3.68 | 3.22 | 3.64 | 3.64 | 5.81% | 116,800 |
| Nov 25, 2024 | 3.45 | 3.74 | 3.25 | 3.44 | 3.44 | 1.18% | 167,558 |