Eastside Distilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.58	0.59	0.55	0.55	0.55	-4.48%	11,914
Nov 1, 2024	0.58	0.61	0.55	0.58	0.58	-4.35%	5,488
Oct 31, 2024	0.60	0.61	0.55	0.61	0.61	8.29%	74,630
Oct 30, 2024	0.58	0.60	0.56	0.56	0.56	-4.66%	52,602
Oct 29, 2024	0.61	0.61	0.57	0.59	0.59	-3.63%	35,098
Oct 28, 2024	0.60	0.62	0.57	0.61	0.61	4.19%	38,092
Oct 25, 2024	0.60	0.64	0.57	0.59	0.59	-5.28%	40,733
Oct 24, 2024	0.59	0.65	0.56	0.62	0.62	1.96%	32,814
Oct 23, 2024	0.67	0.68	0.58	0.61	0.61	-6.53%	39,971
Oct 22, 2024	0.68	0.68	0.60	0.65	0.65	2.08%	65,915
Oct 21, 2024	0.63	0.70	0.60	0.63	0.63	1.24%	69,378
Oct 18, 2024	0.56	0.63	0.56	0.63	0.63	7.69%	116,282
Oct 17, 2024	0.59	0.62	0.58	0.58	0.58	-2.97%	85,061
Oct 16, 2024	0.51	0.60	0.50	0.60	0.60	20.00%	374,549
Oct 15, 2024	0.50	0.53	0.50	0.50	0.50	-1.96%	31,015
Oct 14, 2024	0.52	0.54	0.49	0.51	0.51	-5.56%	59,182
Oct 11, 2024	0.53	0.54	0.51	0.54	0.54	-0.92%	11,978
Oct 10, 2024	0.55	0.55	0.53	0.55	0.55	-0.89%	30,954
Oct 9, 2024	0.56	0.57	0.53	0.55	0.55	-5.03%	70,965
Oct 8, 2024	0.58	0.59	0.55	0.58	0.58	1.58%	71,657
Oct 7, 2024	0.60	0.60	0.55	0.57	0.57	-1.72%	113,722
Oct 4, 2024	0.57	0.58	0.52	0.58	0.58	5.26%	46,154
Oct 3, 2024	0.51	0.58	0.51	0.55	0.55	7.70%	296,070
Oct 2, 2024	0.52	0.52	0.50	0.51	0.51	2.28%	81,893
Oct 1, 2024	0.52	0.52	0.49	0.50	0.50	-1.96%	105,068
Sep 30, 2024	0.53	0.53	0.50	0.51	0.51	-2.71%	141,856
Sep 27, 2024	0.55	0.55	0.52	0.52	0.52	-6.69%	52,796
Sep 26, 2024	0.49	0.56	0.47	0.56	0.56	15.76%	363,154
Sep 25, 2024	0.50	0.50	0.44	0.49	0.49	-1.92%	195,259
Sep 24, 2024	0.49	0.51	0.48	0.50	0.50	0.75%	71,944
Sep 23, 2024	0.53	0.53	0.48	0.49	0.49	-3.67%	128,485
Sep 20, 2024	0.54	0.54	0.51	0.51	0.51	-4.96%	107,737
Sep 19, 2024	0.57	0.57	0.53	0.54	0.54	-5.84%	170,277
Sep 18, 2024	0.59	0.59	0.54	0.57	0.57	-4.98%	190,328
Sep 17, 2024	0.58	0.62	0.57	0.60	0.60	1.85%	148,649
Sep 16, 2024	0.61	0.67	0.54	0.59	0.59	-6.73%	415,027
Sep 13, 2024	0.84	0.85	0.60	0.63	0.63	-25.17%	784,336
Sep 12, 2024	0.85	0.93	0.83	0.84	0.84	1.05%	363,170
Sep 11, 2024	0.95	0.96	0.80	0.84	0.84	-19.71%	606,335
Sep 10, 2024	1.02	1.32	1.02	1.04	1.04	-7.96%	705,744
Sep 9, 2024	1.42	1.43	1.13	1.13	1.13	-20.42%	961,699
Sep 6, 2024	1.24	1.47	1.12	1.42	1.42	-1.39%	4,856,781
Sep 5, 2024	2.58	2.98	1.37	1.44	1.44	89.45%	137,750,303
Sep 4, 2024	0.78	0.81	0.76	0.76	0.76	-4.99%	9,131
Sep 3, 2024	0.82	0.82	0.80	0.80	0.80	-6.35%	1,600
Aug 30, 2024	0.79	0.87	0.79	0.85	0.85	7.83%	7,369
Aug 29, 2024	0.79	0.83	0.79	0.79	0.79	-4.37%	12,427
Aug 28, 2024	0.92	0.92	0.76	0.83	0.83	-9.96%	89,676
Aug 27, 2024	0.81	1.09	0.77	0.92	0.92	15.01%	1,596,191
Aug 26, 2024	0.79	0.80	0.77	0.80	0.80	-0.81%	17,395
Aug 23, 2024	0.81	0.84	0.77	0.81	0.81	-3.31%	13,557
Aug 22, 2024	0.92	0.92	0.80	0.83	0.83	-11.46%	95,422
Aug 21, 2024	0.71	0.96	0.71	0.94	0.94	36.32%	882,270
Aug 20, 2024	0.72	0.72	0.69	0.69	0.69	-1.43%	17,445
Aug 19, 2024	0.74	0.75	0.70	0.70	0.70	1.45%	7,311
Aug 16, 2024	0.75	0.75	0.69	0.69	0.69	-5.26%	13,569
Aug 15, 2024	0.74	0.75	0.72	0.73	0.73	1.31%	6,240
Aug 14, 2024	0.75	0.75	0.72	0.72	0.72	-4.12%	11,924
Aug 13, 2024	0.79	0.80	0.75	0.75	0.75	-0.56%	12,360
Aug 12, 2024	0.78	0.78	0.73	0.76	0.76	-0.38%	4,955
Aug 9, 2024	0.77	0.78	0.73	0.76	0.76	-2.11%	8,148
Aug 8, 2024	0.80	0.81	0.73	0.77	0.77	-6.04%	23,238
Aug 7, 2024	0.83	0.87	0.77	0.82	0.82	3.28%	29,505
Aug 6, 2024	0.76	0.81	0.74	0.80	0.80	6.46%	14,343
Aug 5, 2024	0.89	0.89	0.65	0.75	0.75	-15.96%	141,577
Aug 2, 2024	0.89	0.99	0.84	0.89	0.89	-1.20%	115,486
Aug 1, 2024	0.92	0.92	0.89	0.90	0.90	-2.71%	32,028
Jul 31, 2024	0.92	0.96	0.90	0.93	0.93	-0.25%	13,153
Jul 30, 2024	0.92	0.93	0.92	0.93	0.93	-1.47%	10,036
Jul 29, 2024	0.95	0.96	0.90	0.94	0.94	0.35%	30,713
Jul 26, 2024	0.95	0.96	0.92	0.94	0.94	-2.07%	15,160
Jul 25, 2024	0.95	1.00	0.91	0.96	0.96	0.05%	21,979
Jul 24, 2024	1.00	1.00	0.93	0.96	0.96	0.10%	45,647
Jul 23, 2024	0.93	0.97	0.90	0.96	0.96	6.56%	62,938
Jul 22, 2024	0.95	0.95	0.87	0.90	0.90	-2.20%	50,864
Jul 19, 2024	0.98	0.99	0.90	0.92	0.92	-6.33%	58,744
Jul 18, 2024	1.01	1.02	0.96	0.98	0.98	-0.77%	80,344
Jul 17, 2024	0.98	1.05	0.96	0.99	0.99	1.02%	32,133
Jul 16, 2024	1.00	1.10	0.96	0.98	0.98	-3.45%	201,917
Jul 15, 2024	1.04	1.04	0.96	1.02	1.02	-15.42%	161,656
Jul 12, 2024	1.21	1.29	1.16	1.20	1.20	0.84%	652,575
Jul 11, 2024	1.14	1.22	1.14	1.19	1.19	7.11%	75,961
Jul 10, 2024	0.99	1.13	0.98	1.11	1.11	10.00%	39,348
Jul 9, 2024	0.97	1.03	0.97	1.01	1.01	-	5,361
Jul 8, 2024	1.02	1.02	0.97	1.01	1.01	1.01%	10,244
Jul 5, 2024	1.02	1.02	0.95	1.00	1.00	0.19%	9,276
Jul 3, 2024	0.96	1.04	0.96	1.00	1.00	2.36%	7,164
Jul 2, 2024	0.97	1.04	0.96	0.98	0.98	0.59%	4,574
Jul 1, 2024	1.00	1.10	0.93	0.97	0.97	-6.80%	92,726
Jun 28, 2024	1.03	1.05	1.00	1.04	1.04	0.97%	5,274
Jun 27, 2024	1.14	1.15	1.02	1.03	1.03	-1.90%	18,933
Jun 26, 2024	1.05	1.08	1.05	1.05	1.05	-2.14%	6,451
Jun 25, 2024	1.12	1.17	1.03	1.07	1.07	-5.88%	20,441
Jun 24, 2024	1.12	1.25	1.09	1.14	1.14	4.59%	159,903
Jun 21, 2024	1.05	1.09	1.03	1.09	1.09	5.31%	30,832
Jun 20, 2024	1.00	1.05	1.00	1.04	1.04	0.49%	10,138
Jun 18, 2024	1.01	1.07	1.01	1.03	1.03	0.98%	54,294
Jun 17, 2024	1.00	1.07	0.94	1.02	1.02	5.17%	199,718
Jun 14, 2024	0.93	0.98	0.93	0.97	0.97	2.09%	7,175
Jun 13, 2024	0.94	0.97	0.92	0.95	0.95	1.06%	13,075