5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-14.72%
3 MONTH PERFORMANCE
-80.17%
6 MONTH PERFORMANCE
-76.03%
YEAR-TO-DATE PERFORMANCE
-85.57%
1 YEAR PERFORMANCE
-85.96%
Eastside Distilling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.46 | $1.39 (-4.79%) | $1.50 | $1.37 | 28,465 | $2.98 M |
| 04/30/2025 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 57,034 | $3.09 M |
| 04/29/2025 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.41 | 169,100 | $3.20 M |
| 04/28/2025 | $1.45 | $1.53 (5.52%) | $1.53 | $1.39 | 52,900 | $3.24 M |
| 04/25/2025 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 41,685 | $3.03 M |
| 04/24/2025 | $1.35 | $1.46 (8.15%) | $1.52 | $1.29 | 149,900 | $3.09 M |
| 04/23/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.29 | 83,800 | $2.84 M |
| 04/22/2025 | $1.20 | $1.37 (14.17%) | $1.42 | $1.20 | 226,934 | $2.90 M |
| 04/21/2025 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.12 | 191,306 | $2.48 M |
| 04/17/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.11 | 107,000 | $2.43 M |
| 04/16/2025 | $1.39 | $1.20 (-13.67%) | $1.42 | $0.89 | 467,000 | $2.54 M |
| 04/15/2025 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.36 | 96,800 | $2.98 M |
| 04/14/2025 | $1.46 | $1.47 (0.68%) | $1.48 | $1.34 | 148,637 | $3.11 M |
| 04/11/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.36 | 60,547 | $2.96 M |
| 04/10/2025 | $1.42 | $1.43 (0.7%) | $1.47 | $1.34 | 145,500 | $3.03 M |
| 04/09/2025 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.30 | 177,205 | $2.94 M |
| 04/08/2025 | $1.70 | $1.49 (-12.35%) | $1.70 | $1.45 | 301,048 | $3.15 M |
| 04/07/2025 | $1.65 | $1.65 (0%) | $1.70 | $1.55 | 98,800 | $3.49 M |
| 04/04/2025 | $1.83 | $1.70 (-7.1%) | $1.83 | $1.67 | 164,500 | $3.60 M |
| 04/03/2025 | $1.67 | $1.89 (13.17%) | $2.02 | $1.67 | 191,700 | $4.00 M |
| 04/02/2025 | $1.54 | $1.85 (20.13%) | $1.90 | $1.43 | 350,900 | $3.91 M |
| 04/01/2025 | $1.88 | $1.63 (-13.3%) | $1.88 | $1.62 | 298,208 | $3.45 M |
| 03/31/2025 | $1.68 | $1.84 (9.52%) | $1.97 | $1.50 | 526,300 | $3.89 M |
| 03/28/2025 | $2.20 | $1.68 (-23.64%) | $2.20 | $1.68 | 537,800 | $3.55 M |
| 03/27/2025 | $2.06 | $1.98 (-3.88%) | $2.23 | $1.85 | 1.13 M | $4.19 M |
| 03/26/2025 | $2.97 | $2.08 (-29.97%) | $3.15 | $1.55 | 40.70 M | $4.40 M |
| 03/25/2025 | $1.67 | $1.88 (12.57%) | $2.18 | $1.50 | 2.42 M | $3.98 M |
| 03/24/2025 | $1.99 | $1.67 (-16.08%) | $1.99 | $1.62 | 183,200 | $3.53 M |
| 03/21/2025 | $2.47 | $1.97 (-20.24%) | $2.47 | $1.93 | 392,300 | $4.17 M |
| 03/20/2025 | $2.76 | $2.40 (-13.04%) | $2.76 | $2.10 | 350,700 | $5.08 M |
| 03/19/2025 | $2.88 | $2.43 (-15.62%) | $3.39 | $2.42 | 273,446 | $5.14 M |
| 03/18/2025 | $3.15 | $2.90 (-7.94%) | $3.45 | $2.76 | 541,127 | $6.14 M |
| 03/17/2025 | $3.79 | $3.06 (-19.26%) | $4.16 | $3.01 | 73,000 | $6.47 M |
| 03/14/2025 | $5.16 | $3.72 (-27.91%) | $5.32 | $3.72 | 122,009 | $7.87 M |
| 03/13/2025 | $5.90 | $5.26 (-10.85%) | $5.90 | $5.24 | 25,500 | $11.13 M |
| 03/12/2025 | $6.02 | $6.11 (1.5%) | $6.63 | $5.51 | 53,501 | $12.93 M |
| 03/11/2025 | $6.70 | $6.61 (-1.34%) | $6.85 | $6.30 | 12,902 | $13.99 M |
| 03/10/2025 | $7.10 | $6.71 (-5.49%) | $7.47 | $6.50 | 11,800 | $14.20 M |
| 03/07/2025 | $7.78 | $7.50 (-3.6%) | $7.95 | $7.37 | 2,717 | $15.87 M |
| 03/06/2025 | $7.50 | $7.85 (4.67%) | $7.85 | $6.90 | 1,225 | $16.61 M |
| 03/05/2025 | $7.25 | $7.40 (2.07%) | $7.85 | $7.23 | 4,410 | $15.66 M |
| 03/04/2025 | $7.05 | $7.01 (-0.57%) | $7.29 | $6.50 | 3,790 | $14.83 M |
| 03/03/2025 | $7.50 | $7.05 (-6%) | $7.67 | $6.85 | 5,357 | $14.92 M |
| 02/28/2025 | $7.88 | $7.68 (-2.54%) | $7.92 | $7.31 | 4,251 | $16.25 M |
| 02/27/2025 | $8.00 | $8.00 (0%) | $8.30 | $7.33 | 6,326 | $16.93 M |
| 02/26/2025 | $7.80 | $7.70 (-1.28%) | $7.81 | $7.31 | 3,161 | $16.29 M |
| 02/25/2025 | $7.75 | $7.44 (-4%) | $7.88 | $7.08 | 7,405 | $15.74 M |
| 02/24/2025 | $7.40 | $8.20 (10.81%) | $8.40 | $7.02 | 37,124 | $17.35 M |
| 02/21/2025 | $6.97 | $6.88 (-1.29%) | $7.10 | $6.70 | 9,174 | $14.56 M |
| 02/20/2025 | $6.41 | $7.20 (12.32%) | $7.48 | $6.16 | 31,190 | $15.24 M |
| 02/19/2025 | $7.22 | $7.30 (1.11%) | $7.85 | $5.65 | 1.35 M | $15.45 M |
| 02/18/2025 | $6.77 | $6.58 (-2.81%) | $6.86 | $6.20 | 4,330 | $13.92 M |
| 02/14/2025 | $6.31 | $6.46 (2.38%) | $6.78 | $6.20 | 4,342 | $13.67 M |
| 02/13/2025 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.50 | 2,770 | $14.58 M |
| 02/12/2025 | $6.93 | $7.02 (1.3%) | $7.40 | $6.41 | 5,851 | $14.85 M |
| 02/11/2025 | $6.50 | $7.20 (10.77%) | $7.20 | $6.50 | 3,647 | $15.24 M |
| 02/10/2025 | $7.20 | $6.73 (-6.53%) | $7.35 | $6.40 | 11,203 | $14.24 M |
| 02/07/2025 | $7.30 | $7.21 (-1.23%) | $7.77 | $7.20 | 6,006 | $15.26 M |
| 02/06/2025 | $7.01 | $7.36 (4.99%) | $8.00 | $6.96 | 7,021 | $15.57 M |
| 02/05/2025 | $6.94 | $7.15 (3.03%) | $7.60 | $6.70 | 7,089 | $15.13 M |
| 02/04/2025 | $7.04 | $6.90 (-1.99%) | $7.04 | $5.80 | 20,859 | $14.60 M |
| 02/03/2025 | $6.80 | $6.74 (-0.88%) | $7.08 | $6.60 | 5,381 | $14.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
