5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-42.75%
3 MONTH PERFORMANCE
-26.11%
6 MONTH PERFORMANCE
-28.62%
YEAR-TO-DATE PERFORMANCE
-76.80%
Heritage Distilling Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $0.41 | $0.40 (-2.68%) | $0.41 | $0.39 | 605.99 K | $4.39 M |
| 09/05/2025 | $0.40 | $0.39 (-2.09%) | $0.41 | $0.39 | 426.72 K | $4.34 M |
| 09/04/2025 | $0.41 | $0.41 (0.91%) | $0.41 | $0.39 | 260.90 K | $4.50 M |
| 09/03/2025 | $0.41 | $0.41 (0.86%) | $0.43 | $0.39 | 855.00 K | $4.51 M |
| 09/02/2025 | $0.43 | $0.44 (0.72%) | $0.44 | $0.40 | 1.25 M | $4.80 M |
| 08/29/2025 | $0.47 | $0.42 (-9.64%) | $0.47 | $0.41 | 788.40 K | $4.67 M |
| 08/28/2025 | $0.42 | $0.45 (7.39%) | $0.45 | $0.41 | 680.00 K | $4.96 M |
| 08/27/2025 | $0.43 | $0.41 (-4.63%) | $0.43 | $0.39 | 1.44 M | $4.51 M |
| 08/26/2025 | $0.45 | $0.43 (-3.54%) | $0.45 | $0.42 | 1.47 M | $4.73 M |
| 08/25/2025 | $0.47 | $0.46 (-2.43%) | $0.48 | $0.43 | 15.39 M | $5.04 M |
| 08/22/2025 | $0.47 | $0.47 (1.72%) | $0.48 | $0.45 | 862.40 K | $5.20 M |
| 08/21/2025 | $0.46 | $0.46 (1.6%) | $0.47 | $0.43 | 448.53 K | $5.11 M |
| 08/20/2025 | $0.48 | $0.47 (-2.1%) | $0.48 | $0.45 | 962.80 K | $5.17 M |
| 08/19/2025 | $0.51 | $0.50 (-2.17%) | $0.52 | $0.47 | 2.07 M | $5.47 M |
| 08/18/2025 | $0.54 | $0.51 (-5.17%) | $0.54 | $0.50 | 1.46 M | $5.61 M |
| 08/15/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.52 | 1.78 M | $688.98 K |
| 08/14/2025 | $0.58 | $0.49 (-15.29%) | $0.58 | $0.47 | 2.37 M | $629.52 K |
| 08/13/2025 | $0.57 | $0.53 (-7.31%) | $0.60 | $0.51 | 2.11 M | $679.11 K |
| 08/12/2025 | $0.52 | $0.57 (10.02%) | $0.59 | $0.51 | 4.87 M | $733.31 K |
| 08/11/2025 | $0.59 | $0.50 (-15.77%) | $0.60 | $0.45 | 14.12 M | $640.67 K |
| 08/08/2025 | $0.72 | $0.70 (-3.5%) | $0.77 | $0.64 | 1.48 M | $892.97 K |
| 08/07/2025 | $0.53 | $0.72 (35.86%) | $0.78 | $0.53 | 6.84 M | $925.25 K |
| 08/06/2025 | $0.54 | $0.54 (0.11%) | $0.56 | $0.49 | 1.89 M | $689.49 K |
| 08/05/2025 | $0.53 | $0.53 (-0.94%) | $0.59 | $0.52 | 2.38 M | $672.70 K |
| 08/04/2025 | $0.49 | $0.54 (10%) | $0.54 | $0.47 | 1.19 M | $690.64 K |
| 08/01/2025 | $0.51 | $0.52 (1.98%) | $0.55 | $0.49 | 1.02 M | $5.03 M |
| 07/31/2025 | $0.65 | $0.55 (-15.49%) | $0.66 | $0.52 | 2.64 M | $5.30 M |
| 07/30/2025 | $0.62 | $0.64 (3.01%) | $0.75 | $0.53 | 7.94 M | $6.15 M |
| 07/29/2025 | $0.55 | $0.58 (5.59%) | $0.77 | $0.53 | 31.11 M | $5.60 M |
| 07/28/2025 | $0.51 | $0.48 (-4.55%) | $0.88 | $0.47 | 39.27 M | $4.69 M |
| 07/25/2025 | $0.47 | $0.44 (-6.38%) | $0.52 | $0.44 | 1.29 M | $4.25 M |
| 07/24/2025 | $0.48 | $0.46 (-3.75%) | $0.57 | $0.44 | 2.46 M | $4.42 M |
| 07/23/2025 | $0.51 | $0.49 (-3.75%) | $0.52 | $0.46 | 199.14 K | $4.73 M |
| 07/22/2025 | $0.47 | $0.49 (3.66%) | $0.49 | $0.44 | 578.43 K | $4.71 M |
| 07/21/2025 | $0.44 | $0.49 (9.46%) | $0.52 | $0.43 | 805.70 K | $4.69 M |
| 07/18/2025 | $0.44 | $0.43 (-2.02%) | $0.54 | $0.41 | 1.67 M | $4.17 M |
| 07/17/2025 | $0.46 | $0.42 (-9.35%) | $0.70 | $0.40 | 4.81 M | $4.03 M |
| 07/16/2025 | $0.48 | $0.47 (-2.21%) | $0.55 | $0.45 | 810.04 K | $4.54 M |
| 07/15/2025 | $0.56 | $0.48 (-13.66%) | $0.59 | $0.46 | 441.83 K | $4.67 M |
| 07/14/2025 | $0.56 | $0.57 (2.14%) | $0.60 | $0.53 | 368.41 K | $5.53 M |
| 07/11/2025 | $0.48 | $0.58 (21.25%) | $0.68 | $0.47 | 1.77 M | $5.62 M |
| 07/10/2025 | $0.43 | $0.48 (12.05%) | $0.49 | $0.42 | 356.00 K | $4.66 M |
| 07/09/2025 | $0.39 | $0.44 (12.82%) | $0.44 | $0.38 | 213.10 K | $4.25 M |
| 07/08/2025 | $0.40 | $0.39 (-2.83%) | $0.41 | $0.39 | 80.70 K | $3.78 M |
| 07/07/2025 | $0.43 | $0.41 (-4.44%) | $0.44 | $0.40 | 116.26 K | $3.99 M |
| 07/03/2025 | $0.42 | $0.43 (3.16%) | $0.46 | $0.42 | 131.00 K | $4.17 M |
| 07/02/2025 | $0.40 | $0.40 (0.3%) | $0.42 | $0.38 | 106.40 K | $176.77 K |
| 07/01/2025 | $0.40 | $0.41 (1.73%) | $0.43 | $0.40 | 377.20 K | $181.68 K |
| 06/30/2025 | $0.39 | $0.41 (4.9%) | $0.41 | $0.38 | 100.04 K | $179.87 K |
| 06/27/2025 | $0.36 | $0.38 (4.77%) | $0.39 | $0.34 | 256.24 K | $167.93 K |
| 06/26/2025 | $0.43 | $0.38 (-12.5%) | $0.43 | $0.27 | 616.40 K | $167.93 K |
| 06/25/2025 | $0.45 | $0.44 (-3.69%) | $0.46 | $0.43 | 231.31 K | $192.37 K |
| 06/24/2025 | $0.43 | $0.46 (7.53%) | $0.50 | $0.43 | 130.94 K | $204.35 K |
| 06/23/2025 | $0.45 | $0.43 (-4.47%) | $0.48 | $0.41 | 243.50 K | $189.99 K |
| 06/20/2025 | $0.46 | $0.46 (0.07%) | $0.48 | $0.45 | 244.85 K | $203.42 K |
| 06/18/2025 | $0.50 | $0.46 (-8.24%) | $0.52 | $0.45 | 329.54 K | $203.82 K |
| 06/17/2025 | $0.52 | $0.51 (-2.8%) | $0.54 | $0.49 | 116.30 K | $223.57 K |
| 06/16/2025 | $0.50 | $0.52 (4%) | $0.55 | $0.46 | 675.70 K | $229.81 K |
| 06/13/2025 | $0.51 | $0.51 (-0.94%) | $0.53 | $0.46 | 271.94 K | $223.26 K |
| 06/12/2025 | $0.54 | $0.50 (-7.41%) | $0.64 | $0.48 | 975.90 K | $220.97 K |
| 06/11/2025 | $0.55 | $0.54 (-2.18%) | $0.56 | $0.51 | 185.00 K | $237.76 K |
| 06/10/2025 | $0.54 | $0.54 (0.63%) | $0.56 | $0.54 | 147.31 K | $240.15 K |
| 06/09/2025 | $0.60 | $0.54 (-9.35%) | $0.60 | $0.54 | 807.81 K | $238.64 K |
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.
