Heritage Distilling Holding Company, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
0.7700
-0.0458 (-5.61%)
At close: Sep 24, 2025, 4:00 PM EDT
0.8026
+0.0326 (4.23%)
After-hours: Sep 24, 2025, 7:58 PM EDT
IPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.83 | 0.88 | 0.77 | 0.77 | 0.77 | -5.61% | 1,885,104 |
| Sep 23, 2025 | 0.93 | 1.04 | 0.76 | 0.82 | 0.82 | -18.42% | 4,605,863 |
| Sep 22, 2025 | 0.64 | 1.33 | 0.55 | 1.00 | 1.00 | 66.67% | 37,386,685 |
| Sep 19, 2025 | 0.54 | 0.60 | 0.52 | 0.60 | 0.60 | 23.89% | 7,625,370 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 1.89% | 763,772 |
| Sep 17, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | -0.17% | 1,232,144 |
| Sep 16, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 3.50% | 657,531 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.54% | 934,894 |
| Sep 12, 2025 | 0.46 | 0.49 | 0.44 | 0.49 | 0.49 | 10.63% | 1,230,474 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -5.05% | 1,361,016 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.62% | 2,100,332 |
| Sep 9, 2025 | 0.53 | 0.54 | 0.43 | 0.48 | 0.48 | 20.55% | 26,413,724 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.24% | 605,990 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.60% | 426,715 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.29% | 260,883 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -5.98% | 817,051 |
| Sep 2, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | 2.68% | 1,246,558 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -5.85% | 788,358 |
| Aug 28, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 10.00% | 679,978 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -4.63% | 1,439,465 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -6.24% | 1,474,840 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.43 | 0.46 | 0.46 | -3.04% | 15,393,847 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.87% | 862,388 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -1.19% | 448,531 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -5.45% | 962,771 |
| Aug 19, 2025 | 0.51 | 0.52 | 0.47 | 0.50 | 0.50 | -2.55% | 2,065,759 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.15% | 1,464,305 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 9.44% | 1,776,570 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.47 | 0.49 | 0.49 | -7.30% | 2,368,464 |
| Aug 13, 2025 | 0.57 | 0.60 | 0.51 | 0.53 | 0.53 | -7.39% | 2,114,231 |
| Aug 12, 2025 | 0.52 | 0.59 | 0.51 | 0.57 | 0.57 | 14.46% | 4,865,572 |
| Aug 11, 2025 | 0.59 | 0.60 | 0.45 | 0.50 | 0.50 | -28.25% | 14,119,396 |
| Aug 8, 2025 | 0.72 | 0.77 | 0.64 | 0.70 | 0.70 | -3.49% | 1,476,317 |
| Aug 7, 2025 | 0.53 | 0.78 | 0.53 | 0.72 | 0.72 | 34.19% | 6,841,272 |
| Aug 6, 2025 | 0.54 | 0.56 | 0.49 | 0.54 | 0.54 | 2.50% | 1,889,669 |
| Aug 5, 2025 | 0.53 | 0.59 | 0.52 | 0.53 | 0.53 | -2.60% | 2,383,996 |
| Aug 4, 2025 | 0.49 | 0.54 | 0.47 | 0.54 | 0.54 | 3.63% | 1,185,011 |
| Aug 1, 2025 | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | -5.26% | 1,024,680 |
| Jul 31, 2025 | 0.65 | 0.66 | 0.52 | 0.55 | 0.55 | -13.81% | 2,639,868 |
| Jul 30, 2025 | 0.62 | 0.75 | 0.53 | 0.64 | 0.64 | 9.83% | 7,943,478 |
| Jul 29, 2025 | 0.55 | 0.77 | 0.53 | 0.58 | 0.58 | 19.61% | 31,114,433 |
| Jul 28, 2025 | 0.51 | 0.88 | 0.47 | 0.48 | 0.48 | 10.20% | 39,266,815 |
| Jul 25, 2025 | 0.47 | 0.52 | 0.44 | 0.44 | 0.44 | -3.80% | 1,289,123 |
| Jul 24, 2025 | 0.48 | 0.57 | 0.44 | 0.46 | 0.46 | -6.63% | 2,464,518 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.46 | 0.49 | 0.49 | 0.55% | 199,140 |
| Jul 22, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 0.45% | 578,433 |
| Jul 21, 2025 | 0.44 | 0.52 | 0.43 | 0.49 | 0.49 | 12.50% | 805,652 |
| Jul 18, 2025 | 0.44 | 0.54 | 0.41 | 0.43 | 0.43 | 3.38% | 1,673,790 |
| Jul 17, 2025 | 0.46 | 0.70 | 0.40 | 0.42 | 0.42 | -11.30% | 4,809,266 |
| Jul 16, 2025 | 0.48 | 0.55 | 0.45 | 0.47 | 0.47 | -2.78% | 810,038 |