Heritage Distilling Holding Company, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
1.540
0.00 (0.00%)
Jan 28, 2026, 8:18 AM EST - Market open
IPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,888 |
| Jan 23, 2026 | 1.53 | 1.83 | 1.41 | 1.47 | 1.47 | 2.80% | 630,316 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.42 | 1.43 | 1.43 | -6.54% | 82,500 |
| 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% | 78,175 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -2.48% | 50,624 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.54 | 1.61 | 1.61 | -4.73% | 173,190 |
| Jan 13, 2026 | 1.42 | 1.75 | 1.40 | 1.69 | 1.69 | 24.26% | 1,100,668 |
| Jan 12, 2026 | 1.50 | 1.60 | 1.26 | 1.36 | 1.36 | -8.72% | 197,437 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.12 | 1.49 | 1.49 | -2.61% | 275,567 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 36,607 |
| 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% | 121,986 |
| Jan 5, 2026 | 1.73 | 1.95 | 1.62 | 1.83 | 1.83 | 7.65% | 83,637 |
| Jan 2, 2026 | 1.64 | 1.90 | 1.57 | 1.70 | 1.70 | 8.97% | 121,525 |
| Dec 31, 2025 | 1.61 | 1.66 | 1.31 | 1.56 | 1.56 | -2.50% | 86,645 |
| 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% | 47,444 |
| 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% | 89,360 |
| Dec 22, 2025 | 2.68 | 2.86 | 2.10 | 2.10 | 2.10 | -22.37% | 33,939 |
| Dec 19, 2025 | 3.36 | 3.48 | 2.62 | 2.71 | 2.71 | -19.49% | 286,062 |
| Dec 18, 2025 | 3.80 | 3.81 | 3.36 | 3.36 | 3.36 | -12.50% | 28,998 |
| Dec 17, 2025 | 3.84 | 4.49 | 3.78 | 3.84 | 3.84 | - | 43,860 |
| Dec 16, 2025 | 5.43 | 5.50 | 3.60 | 3.84 | 3.84 | -26.15% | 83,431 |
| 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% | 23,758 |
| Dec 10, 2025 | 6.50 | 6.65 | 6.04 | 6.31 | 6.31 | -2.17% | 64,071 |
| 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 |
| Dec 3, 2025 | 6.12 | 6.23 | 5.79 | 6.06 | 6.06 | -1.94% | 29,095 |
| Dec 2, 2025 | 6.56 | 6.61 | 6.08 | 6.18 | 6.18 | -3.74% | 16,023 |
| Dec 1, 2025 | 6.25 | 6.50 | 6.04 | 6.42 | 6.42 | 2.56% | 15,558 |
| Nov 28, 2025 | 5.72 | 6.64 | 5.15 | 6.26 | 6.26 | -1.42% | 10,421 |
| Nov 26, 2025 | 6.46 | 6.88 | 6.32 | 6.35 | 6.35 | 1.60% | 44,923 |
| Nov 25, 2025 | 8.70 | 8.90 | 5.32 | 6.25 | 6.25 | -25.68% | 88,410 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.25 | 8.41 | 8.41 | -1.75% | 5,124 |
| Nov 21, 2025 | 9.10 | 9.50 | 8.51 | 8.56 | 8.56 | -9.80% | 14,834 |
| Nov 20, 2025 | 9.58 | 9.99 | 9.49 | 9.49 | 9.49 | -0.42% | 13,848 |
| Nov 19, 2025 | 9.61 | 9.75 | 9.51 | 9.53 | 9.53 | -2.16% | 8,938 |
| Nov 18, 2025 | 10.70 | 10.98 | 9.50 | 9.74 | 9.74 | -7.50% | 38,949 |
| Nov 17, 2025 | 14.16 | 14.16 | 10.11 | 10.53 | 10.53 | -26.16% | 30,781 |
| Nov 14, 2025 | 14.19 | 14.81 | 13.00 | 14.26 | 14.26 | -3.78% | 22,499 |
| Nov 13, 2025 | 14.89 | 15.08 | 13.94 | 14.82 | 14.82 | 1.16% | 38,785 |