-
5 DAY PERFORMANCE
-14.04% -
1 MONTH PERFORMANCE
-21.85% -
3 MONTH PERFORMANCE
-29.09% -
6 MONTH PERFORMANCE
-49.66% -
YEAR-TO-DATE PERFORMANCE
-62.02% -
1 YEAR PERFORMANCE
-49.48%
Eastside Distilling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.51 | $0.49 (-3.84%) | $0.52 | $0.41 | 273,233 | $913,125 |
| 11/15/2024 | $0.54 | $0.54 (-0.76%) | $0.59 | $0.51 | 57,034 | $997,846 |
| 11/14/2024 | $0.55 | $0.55 (-0.67%) | $0.60 | $0.54 | 59,200 | $1.02 M |
| 11/13/2024 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.55 | 46,618 | $1.06 M |
| 11/12/2024 | $0.53 | $0.58 (8.3%) | $0.58 | $0.53 | 102,700 | $1.08 M |
| 11/11/2024 | $0.55 | $0.53 (-3.09%) | $0.56 | $0.51 | 48,600 | $992,446 |
| 11/08/2024 | $0.57 | $0.56 (-2.63%) | $0.59 | $0.53 | 124,000 | $968,475 |
| 11/07/2024 | $0.53 | $0.56 (5.47%) | $0.58 | $0.50 | 652,300 | $976,328 |
| 11/06/2024 | $0.51 | $0.54 (5.69%) | $0.54 | $0.50 | 32,100 | $940,555 |
| 11/05/2024 | $0.57 | $0.52 (-8.02%) | $0.57 | $0.51 | 42,600 | $910,018 |
| 11/04/2024 | $0.58 | $0.55 (-4.48%) | $0.59 | $0.55 | 11,914 | $966,730 |
| 11/01/2024 | $0.58 | $0.58 (0.52%) | $0.61 | $0.55 | 5,500 | $1.01 M |
| 10/31/2024 | $0.60 | $0.61 (1.24%) | $0.61 | $0.55 | 74,630 | $1.06 M |
| 10/30/2024 | $0.58 | $0.56 (-3.43%) | $0.60 | $0.56 | 52,602 | $977,200 |
| 10/29/2024 | $0.61 | $0.59 (-3.53%) | $0.61 | $0.57 | 35,100 | $1.03 M |
| 10/28/2024 | $0.60 | $0.61 (1.15%) | $0.62 | $0.57 | 38,092 | $1.06 M |
| 10/25/2024 | $0.60 | $0.59 (-1.85%) | $0.64 | $0.57 | 40,733 | $1.02 M |
| 10/24/2024 | $0.59 | $0.62 (4.29%) | $0.65 | $0.56 | 32,814 | $1.08 M |
| 10/23/2024 | $0.67 | $0.61 (-9.43%) | $0.68 | $0.58 | 39,971 | $1.06 M |
| 10/22/2024 | $0.68 | $0.65 (-4.57%) | $0.68 | $0.60 | 65,915 | $1.13 M |
| 10/21/2024 | $0.63 | $0.63 (0.76%) | $0.70 | $0.60 | 69,400 | $1.11 M |
| 10/18/2024 | $0.56 | $0.63 (11.96%) | $0.63 | $0.56 | 116,300 | $1.09 M |
| 10/17/2024 | $0.59 | $0.58 (-1.32%) | $0.62 | $0.58 | 85,100 | $1.02 M |
| 10/16/2024 | $0.51 | $0.60 (16.62%) | $0.60 | $0.50 | 374,549 | $1.05 M |
| 10/15/2024 | $0.50 | $0.50 (1.01%) | $0.53 | $0.50 | 31,015 | $872,500 |
| 10/14/2024 | $0.52 | $0.51 (-1.92%) | $0.54 | $0.49 | 59,200 | $889,950 |
| 10/11/2024 | $0.53 | $0.54 (2.8%) | $0.54 | $0.51 | 11,978 | $942,300 |
| 10/10/2024 | $0.55 | $0.55 (-0.91%) | $0.55 | $0.53 | 30,954 | $951,025 |
| 10/09/2024 | $0.56 | $0.55 (-1.8%) | $0.57 | $0.53 | 71,000 | $959,576 |
| 10/08/2024 | $0.58 | $0.58 (-0.17%) | $0.59 | $0.55 | 71,700 | $1.01 M |
| 10/07/2024 | $0.60 | $0.57 (-5%) | $0.60 | $0.55 | 113,722 | $994,650 |
| 10/04/2024 | $0.57 | $0.58 (1.75%) | $0.58 | $0.52 | 46,154 | $1.01 M |
| 10/03/2024 | $0.51 | $0.55 (9.11%) | $0.58 | $0.51 | 296,100 | $961,495 |
| 10/02/2024 | $0.52 | $0.51 (-1.43%) | $0.52 | $0.50 | 81,900 | $892,742 |
| 10/01/2024 | $0.52 | $0.50 (-4.21%) | $0.52 | $0.49 | 105,100 | $872,849 |
| 09/30/2024 | $0.53 | $0.51 (-2.82%) | $0.53 | $0.50 | 141,856 | $890,299 |
| 09/27/2024 | $0.55 | $0.52 (-4.65%) | $0.55 | $0.52 | 52,800 | $915,078 |
| 09/26/2024 | $0.49 | $0.56 (13.79%) | $0.56 | $0.47 | 363,200 | $980,690 |
| 09/25/2024 | $0.50 | $0.49 (-2.9%) | $0.50 | $0.44 | 195,300 | $847,198 |
| 09/24/2024 | $0.49 | $0.50 (1.02%) | $0.51 | $0.48 | 71,944 | $863,775 |
| 09/23/2024 | $0.53 | $0.49 (-7.3%) | $0.53 | $0.48 | 128,500 | $857,319 |
| 09/20/2024 | $0.54 | $0.51 (-5.9%) | $0.54 | $0.51 | 107,737 | $889,950 |
| 09/19/2024 | $0.57 | $0.54 (-5.86%) | $0.57 | $0.53 | 170,300 | $936,367 |
| 09/18/2024 | $0.59 | $0.57 (-3.41%) | $0.59 | $0.54 | 190,328 | $994,476 |
| 09/17/2024 | $0.58 | $0.60 (3.38%) | $0.62 | $0.57 | 148,649 | $1.05 M |
| 09/16/2024 | $0.61 | $0.59 (-3.46%) | $0.67 | $0.54 | 415,027 | $1.03 M |
| 09/13/2024 | $0.84 | $0.63 (-25.17%) | $0.85 | $0.60 | 784,336 | $1.10 M |
| 09/12/2024 | $0.85 | $0.84 (-0.61%) | $0.93 | $0.83 | 363,200 | $1.47 M |
| 09/11/2024 | $0.95 | $0.84 (-12.11%) | $0.96 | $0.80 | 606,335 | $1.46 M |
| 09/10/2024 | $1.02 | $1.04 (1.96%) | $1.32 | $1.02 | 705,744 | $1.81 M |
| 09/09/2024 | $1.42 | $1.13 (-20.42%) | $1.43 | $1.13 | 961,700 | $1.97 M |
| 09/06/2024 | $1.24 | $1.42 (14.52%) | $1.47 | $1.12 | 4.86 M | $2.48 M |
| 09/05/2024 | $2.58 | $1.44 (-44.19%) | $2.98 | $1.37 | 137.75 M | $2.51 M |
| 09/04/2024 | $0.78 | $0.76 (-2.56%) | $0.81 | $0.76 | 583,018 | $1.33 M |
| 09/03/2024 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.80 | 1,600 | $1.40 M |
| 08/30/2024 | $0.79 | $0.85 (8.13%) | $0.87 | $0.79 | 7,400 | $1.49 M |
| 08/29/2024 | $0.79 | $0.79 (0.64%) | $0.83 | $0.79 | 12,427 | $1.38 M |
| 08/28/2024 | $0.92 | $0.83 (-9.96%) | $0.92 | $0.76 | 89,700 | $1.45 M |
| 08/27/2024 | $0.81 | $0.92 (13.58%) | $1.09 | $0.77 | 1.60 M | $1.61 M |
| 08/26/2024 | $0.79 | $0.80 (1.25%) | $0.80 | $0.77 | 17,400 | $1.40 M |
| 08/23/2024 | $0.81 | $0.81 (-0.32%) | $0.84 | $0.77 | 13,557 | $1.41 M |
| 08/22/2024 | $0.92 | $0.83 (-9.35%) | $0.92 | $0.80 | 95,422 | $1.46 M |
| 08/21/2024 | $0.71 | $0.94 (33.24%) | $0.96 | $0.71 | 882,300 | $1.64 M |
| 08/20/2024 | $0.72 | $0.69 (-4.03%) | $0.72 | $0.69 | 17,445 | $1.21 M |
| 08/19/2024 | $0.74 | $0.70 (-5.27%) | $0.75 | $0.70 | 7,311 | $1.22 M |