Heritage Distilling Holding Company, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
0.7102
+0.0599 (9.21%)
At close: Feb 17, 2026, 4:00 PM EST
0.7001
-0.0101 (-1.42%)
After-hours: Feb 17, 2026, 6:42 PM EST
IPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.69 | 0.84 | 0.64 | 0.71 | 0.71 | 9.21% | 104,377 |
| Feb 13, 2026 | 0.76 | 0.78 | 0.57 | 0.65 | 0.65 | -13.29% | 236,706 |
| Feb 12, 2026 | 0.84 | 0.87 | 0.75 | 0.75 | 0.75 | -10.71% | 32,292 |
| Feb 11, 2026 | 0.87 | 0.99 | 0.83 | 0.84 | 0.84 | -1.43% | 63,600 |
| Feb 10, 2026 | 0.96 | 0.97 | 0.85 | 0.85 | 0.85 | -10.21% | 60,160 |
| Feb 9, 2026 | 1.00 | 1.04 | 0.92 | 0.95 | 0.95 | -0.20% | 27,615 |
| Feb 6, 2026 | 0.90 | 1.00 | 0.87 | 0.95 | 0.95 | 4.77% | 45,256 |
| Feb 5, 2026 | 1.02 | 1.05 | 0.88 | 0.91 | 0.91 | -10.13% | 77,737 |
| Feb 4, 2026 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 45,095 |
| Feb 3, 2026 | 1.07 | 1.11 | 1.00 | 1.02 | 1.02 | -5.56% | 63,650 |
| Feb 2, 2026 | 1.17 | 1.18 | 1.03 | 1.08 | 1.08 | -8.47% | 65,595 |
| Jan 30, 2026 | 1.20 | 1.21 | 1.03 | 1.18 | 1.18 | -0.84% | 80,130 |
| Jan 29, 2026 | 1.38 | 1.42 | 1.18 | 1.19 | 1.19 | -10.53% | 61,013 |
| Jan 28, 2026 | 1.57 | 1.60 | 1.33 | 1.33 | 1.33 | -13.64% | 68,375 |
| Jan 27, 2026 | 1.52 | 1.58 | 1.48 | 1.54 | 1.54 | 1.32% | 52,382 |
| Jan 26, 2026 | 1.50 | 1.55 | 1.45 | 1.52 | 1.52 | 3.40% | 44,979 |
| Jan 23, 2026 | 1.53 | 1.83 | 1.41 | 1.47 | 1.47 | 2.80% | 630,466 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.42 | 1.43 | 1.43 | -6.54% | 82,602 |
| Jan 21, 2026 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -5.56% | 36,479 |
| Jan 20, 2026 | 1.68 | 1.68 | 1.52 | 1.62 | 1.62 | -4.71% | 92,864 |
| Jan 16, 2026 | 1.56 | 1.73 | 1.52 | 1.70 | 1.70 | 8.28% | 78,740 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -2.48% | 50,625 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.54 | 1.61 | 1.61 | -4.73% | 173,350 |
| Jan 13, 2026 | 1.42 | 1.75 | 1.40 | 1.69 | 1.69 | 24.26% | 1,107,478 |
| Jan 12, 2026 | 1.50 | 1.60 | 1.26 | 1.36 | 1.36 | -8.72% | 197,443 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.12 | 1.49 | 1.49 | -2.61% | 275,599 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 36,982 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -5.06% | 42,570 |
| Jan 6, 2026 | 1.86 | 1.86 | 1.55 | 1.58 | 1.58 | -13.66% | 122,825 |
| Jan 5, 2026 | 1.73 | 1.95 | 1.62 | 1.83 | 1.83 | 7.65% | 83,708 |
| Jan 2, 2026 | 1.64 | 1.90 | 1.57 | 1.70 | 1.70 | 8.97% | 121,526 |
| Dec 31, 2025 | 1.61 | 1.66 | 1.31 | 1.56 | 1.56 | -2.50% | 86,647 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.55 | 1.60 | 1.60 | -9.60% | 62,786 |
| Dec 29, 2025 | 1.94 | 1.98 | 1.75 | 1.77 | 1.77 | -11.50% | 47,445 |
| Dec 26, 2025 | 2.19 | 2.20 | 1.86 | 2.00 | 2.00 | -7.41% | 36,993 |
| Dec 24, 2025 | 2.15 | 2.20 | 2.10 | 2.16 | 2.16 | 0.47% | 19,396 |
| Dec 23, 2025 | 2.10 | 2.25 | 1.90 | 2.15 | 2.15 | 2.38% | 90,457 |
| Dec 22, 2025 | 2.68 | 2.86 | 2.10 | 2.10 | 2.10 | -22.37% | 202,717 |
| Dec 19, 2025 | 3.36 | 3.48 | 2.62 | 2.71 | 2.71 | -19.49% | 286,190 |
| Dec 18, 2025 | 3.80 | 3.81 | 3.36 | 3.36 | 3.36 | -12.50% | 28,999 |
| Dec 17, 2025 | 3.84 | 4.49 | 3.78 | 3.84 | 3.84 | - | 43,910 |
| Dec 16, 2025 | 5.43 | 5.50 | 3.60 | 3.84 | 3.84 | -26.15% | 85,555 |
| Dec 15, 2025 | 6.06 | 6.22 | 5.20 | 5.20 | 5.20 | -17.72% | 29,233 |
| Dec 12, 2025 | 6.19 | 6.72 | 6.19 | 6.32 | 6.32 | 0.64% | 27,517 |
| Dec 11, 2025 | 6.23 | 6.57 | 6.05 | 6.28 | 6.28 | -0.48% | 23,808 |
| Dec 10, 2025 | 6.50 | 6.65 | 6.04 | 6.31 | 6.31 | -2.17% | 64,081 |
| Dec 9, 2025 | 6.18 | 6.49 | 5.68 | 6.45 | 6.45 | 2.38% | 19,421 |
| Dec 8, 2025 | 5.99 | 6.51 | 5.62 | 6.30 | 6.30 | 5.35% | 28,348 |
| Dec 5, 2025 | 6.25 | 6.25 | 5.68 | 5.98 | 5.98 | -1.16% | 9,547 |
| Dec 4, 2025 | 6.15 | 6.22 | 5.77 | 6.05 | 6.05 | -0.17% | 26,696 |