Heritage Distilling Holding Company, Inc. (CASK) Charts

$0.47

$0.01 (-2.78%)
Last update: 04:00 PM EST
Day's range
$0.45
Day's range
$0.55

5 DAY PERFORMANCE

-19.23%

1 MONTH PERFORMANCE

-7.08%

3 MONTH PERFORMANCE

-14.53%

6 MONTH PERFORMANCE

-61.78%

YEAR-TO-DATE PERFORMANCE

-72.67%

Heritage Distilling Holding Company, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
06/06/2025 $0.65 $0.61 (-5.05%) $0.69 $0.60 489.61 K $271.41 K
06/05/2025 $0.61 $0.67 (9.03%) $0.74 $0.61 981.82 K $294.02 K
06/04/2025 $0.65 $0.64 (-1.08%) $0.67 $0.58 518.94 K $282.84 K
06/03/2025 $0.64 $0.68 (5.11%) $0.70 $0.61 889.62 K $299.14 K
06/02/2025 $0.58 $0.70 (21.21%) $0.73 $0.57 4.51 M $309.35 K
05/30/2025 $0.60 $0.56 (-6.67%) $0.65 $0.56 333.00 K $247.48 K
05/29/2025 $0.54 $0.62 (16.04%) $0.67 $0.51 548.73 K $274.66 K
05/28/2025 $0.55 $0.55 (-0.71%) $0.55 $0.51 218.98 K $241.34 K
05/27/2025 $0.55 $0.55 (-0.18%) $0.59 $0.53 266.70 K $242.62 K
05/23/2025 $0.55 $0.54 (-1.8%) $0.55 $0.50 154.51 K $238.69 K
05/22/2025 $0.50 $0.53 (5.47%) $0.55 $0.50 132.63 K $234.31 K
05/21/2025 $0.52 $0.50 (-2.9%) $0.55 $0.50 155.40 K $223.13 K
05/20/2025 $0.55 $0.52 (-4.81%) $0.55 $0.50 333.83 K $230.87 K
05/19/2025 $0.50 $0.55 (9.62%) $0.60 $0.50 931.92 K $242.22 K
05/16/2025 $0.55 $0.51 (-7.24%) $0.56 $0.48 577.82 K $225.47 K
05/15/2025 $0.58 $0.62 (8.17%) $0.71 $0.58 5.53 M $274.88 K
05/14/2025 $0.58 $0.60 (5.04%) $0.61 $0.56 476.35 K $266.93 K
05/13/2025 $0.56 $0.55 (-1.43%) $0.58 $0.55 52.75 K $243.95 K
05/12/2025 $0.55 $0.59 (7.09%) $0.59 $0.52 294.81 K $260.30 K
05/09/2025 $0.53 $0.55 (4.65%) $0.56 $0.50 177.50 K $244.65 K
05/08/2025 $0.50 $0.53 (5.39%) $0.53 $0.48 263.28 K $234.22 K
05/07/2025 $0.48 $0.50 (3.75%) $0.50 $0.47 92.80 K $220.08 K
05/06/2025 $0.44 $0.48 (8.64%) $0.48 $0.44 125.10 K $211.24 K
05/05/2025 $0.47 $0.45 (-5.15%) $0.50 $0.40 169.54 K $197.01 K
05/02/2025 $0.47 $0.46 (-3.1%) $0.49 $0.44 442.70 K $203.29 K
05/01/2025 $0.51 $0.49 (-4.04%) $0.55 $0.48 516.44 K $216.28 K
04/30/2025 $0.54 $0.53 (-2.33%) $0.56 $0.49 320.30 K $232.01 K
04/29/2025 $0.58 $0.52 (-10.36%) $0.60 $0.47 1.04 M $229.81 K
04/28/2025 $0.67 $0.58 (-13.19%) $0.68 $0.57 2.06 M $257.03 K
04/25/2025 $0.64 $0.58 (-8.87%) $0.64 $0.58 67.45 K $257.74 K
04/24/2025 $0.65 $0.61 (-6.15%) $0.66 $0.61 81.13 K $269.58 K
04/23/2025 $0.56 $0.64 (13.64%) $0.65 $0.55 228.53 K $281.73 K
04/22/2025 $0.51 $0.56 (9.35%) $0.58 $0.51 67.70 K $247.48 K
04/21/2025 $0.56 $0.53 (-6.25%) $0.56 $0.51 113.50 K $232.01 K
04/17/2025 $0.55 $0.55 (0%) $0.59 $0.53 67.86 K $243.06 K