Eastside Distilling, Inc. (EAST)

Eastside Distilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.48	0.51	0.46	0.49	0.49	1.87%	31,179
Nov 19, 2024	0.48	0.50	0.46	0.48	0.48	-1.92%	34,137
Nov 18, 2024	0.51	0.52	0.41	0.49	0.49	-8.49%	274,157
Nov 15, 2024	0.54	0.59	0.51	0.54	0.54	-2.26%	57,034
Nov 14, 2024	0.55	0.60	0.54	0.55	0.55	-3.81%	59,152
Nov 13, 2024	0.59	0.59	0.55	0.57	0.57	-1.61%	46,618
Nov 12, 2024	0.53	0.58	0.53	0.58	0.58	8.69%	102,660
Nov 11, 2024	0.55	0.56	0.51	0.53	0.53	-3.96%	48,587
Nov 8, 2024	0.57	0.59	0.53	0.56	0.56	-0.80%	123,958
Nov 7, 2024	0.53	0.58	0.50	0.56	0.56	3.80%	652,281
Nov 6, 2024	0.51	0.54	0.50	0.54	0.54	3.36%	32,092
Nov 5, 2024	0.57	0.57	0.51	0.52	0.52	-5.87%	42,566
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	-4.11%	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	0.36%	30,713
Jul 26, 2024	0.95	0.96	0.92	0.94	0.94	-2.08%	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

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.