5 DAY PERFORMANCE
+33.78%
1 MONTH PERFORMANCE
-48.82%
3 MONTH PERFORMANCE
-90.87%
6 MONTH PERFORMANCE
-91.25%
YEAR-TO-DATE PERFORMANCE
-44.23%
1 YEAR PERFORMANCE
-96.34%
Heritage Distilling Holding Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.77 | $0.87 (13.12%) | $0.94 | $0.70 | 4.25 M | $10.01 M |
| 02/18/2026 | $0.74 | $0.80 (7.29%) | $0.83 | $0.73 | 41.31 K | $9.19 M |
| 02/17/2026 | $0.69 | $0.71 (2.93%) | $0.84 | $0.64 | 104.49 K | $8.21 M |
| 02/13/2026 | $0.76 | $0.65 (-14.1%) | $0.78 | $0.57 | 237.00 K | $7.51 M |
| 02/12/2026 | $0.84 | $0.75 (-10.82%) | $0.87 | $0.75 | 32.30 K | $8.67 M |
| 02/11/2026 | $0.87 | $0.84 (-3.4%) | $0.99 | $0.83 | 63.60 K | $9.71 M |
| 02/10/2026 | $0.96 | $0.85 (-11.23%) | $0.97 | $0.85 | 60.22 K | $9.85 M |
| 02/09/2026 | $1.00 | $0.95 (-5.09%) | $1.04 | $0.92 | 27.80 K | $10.97 M |
| 02/06/2026 | $0.90 | $0.95 (5.67%) | $1.00 | $0.87 | 45.46 K | $10.99 M |
| 02/05/2026 | $1.02 | $0.91 (-11.01%) | $1.05 | $0.88 | 77.74 K | $10.49 M |
| 02/04/2026 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.01 | 45.10 K | $11.67 M |
| 02/03/2026 | $1.07 | $1.02 (-4.67%) | $1.11 | $1.00 | 63.70 K | $11.79 M |
| 02/02/2026 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.03 | 65.60 K | $12.48 M |
| 01/30/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.03 | 80.13 K | $13.64 M |
| 01/29/2026 | $1.38 | $1.19 (-13.77%) | $1.42 | $1.18 | 61.01 K | $13.75 M |
| 01/28/2026 | $1.57 | $1.33 (-15.29%) | $1.60 | $1.33 | 68.40 K | $15.37 M |
| 01/27/2026 | $1.52 | $1.54 (1.32%) | $1.58 | $1.48 | 52.40 K | $17.80 M |
| 01/26/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.45 | 44.98 K | $17.56 M |
| 01/23/2026 | $1.53 | $1.47 (-3.92%) | $1.83 | $1.41 | 630.50 K | $16.99 M |
| 01/22/2026 | $1.52 | $1.43 (-5.92%) | $1.56 | $1.42 | 82.60 K | $16.52 M |
| 01/21/2026 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.52 | 36.50 K | $17.68 M |
| 01/20/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.52 | 92.86 K | $18.72 M |
| 01/16/2026 | $1.56 | $1.70 (8.97%) | $1.73 | $1.52 | 78.74 K | $19.64 M |
| 01/15/2026 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.52 | 50.63 K | $18.14 M |
| 01/14/2026 | $1.79 | $1.61 (-10.06%) | $1.80 | $1.54 | 173.35 K | $18.60 M |
| 01/13/2026 | $1.42 | $1.69 (19.01%) | $1.75 | $1.40 | 1.11 M | $19.53 M |
| 01/12/2026 | $1.50 | $1.36 (-9.33%) | $1.60 | $1.26 | 197.44 K | $15.72 M |
| 01/09/2026 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.12 | 275.60 K | $17.22 M |
| 01/08/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.46 | 36.98 K | $17.68 M |
| 01/07/2026 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.45 | 42.60 K | $17.33 M |
| 01/06/2026 | $1.86 | $1.58 (-15.05%) | $1.86 | $1.55 | 122.83 K | $18.26 M |
| 01/05/2026 | $1.73 | $1.83 (5.78%) | $1.95 | $1.62 | 83.71 K | $21.15 M |
| 01/02/2026 | $1.64 | $1.70 (3.66%) | $1.90 | $1.57 | 121.53 K | $19.64 M |
| 12/31/2025 | $1.61 | $1.56 (-3.11%) | $1.66 | $1.31 | 86.65 K | $18.03 M |
| 12/30/2025 | $1.73 | $1.60 (-7.51%) | $1.75 | $1.55 | 62.80 K | $18.49 M |
| 12/29/2025 | $1.94 | $1.77 (-8.76%) | $1.98 | $1.75 | 47.45 K | $20.45 M |
| 12/26/2025 | $2.19 | $2.00 (-8.68%) | $2.20 | $1.86 | 37.00 K | $23.11 M |
| 12/24/2025 | $2.15 | $2.16 (0.47%) | $2.20 | $2.10 | 19.40 K | $24.96 M |
| 12/23/2025 | $2.10 | $2.15 (2.38%) | $2.25 | $1.90 | 90.50 K | $24.84 M |
| 12/22/2025 | $2.68 | $2.10 (-21.64%) | $2.86 | $2.10 | 202.72 K | $24.27 M |
| 12/19/2025 | $3.36 | $2.71 (-19.35%) | $3.48 | $2.62 | 286.19 K | $31.32 M |
| 12/18/2025 | $3.80 | $3.36 (-11.58%) | $3.81 | $3.36 | 29.00 K | $38.83 M |
| 12/17/2025 | $3.84 | $3.84 (0%) | $4.49 | $3.78 | 43.91 K | $44.37 M |
| 12/16/2025 | $5.43 | $3.84 (-29.28%) | $5.50 | $3.60 | 85.60 K | $44.37 M |
| 12/15/2025 | $6.06 | $5.20 (-14.19%) | $6.22 | $5.20 | 29.23 K | $60.09 M |
| 12/12/2025 | $6.19 | $6.32 (2.1%) | $6.71 | $6.19 | 27.52 K | $73.03 M |
| 12/11/2025 | $6.23 | $6.28 (0.8%) | $6.57 | $6.05 | 23.81 K | $72.57 M |
| 12/10/2025 | $6.50 | $6.31 (-2.92%) | $6.65 | $6.04 | 64.10 K | $72.91 M |
| 12/09/2025 | $6.18 | $6.45 (4.37%) | $6.49 | $5.68 | 19.42 K | $74.53 M |
| 12/08/2025 | $5.99 | $6.30 (5.18%) | $6.51 | $5.62 | 28.35 K | $72.80 M |
| 12/05/2025 | $6.25 | $5.98 (-4.32%) | $6.25 | $5.68 | 9.55 K | $69.10 M |
| 12/04/2025 | $6.15 | $6.05 (-1.63%) | $6.22 | $5.77 | 26.70 K | $69.91 M |
| 12/03/2025 | $6.12 | $6.06 (-0.98%) | $6.23 | $5.79 | 29.10 K | $70.03 M |
| 12/02/2025 | $6.56 | $6.18 (-5.79%) | $6.61 | $6.08 | 16.02 K | $71.41 M |
| 12/01/2025 | $6.25 | $6.42 (2.72%) | $6.50 | $6.04 | 15.56 K | $74.19 M |
| 11/28/2025 | $5.72 | $6.26 (9.44%) | $6.64 | $5.15 | 10.42 K | $72.34 M |
| 11/26/2025 | $6.46 | $6.35 (-1.7%) | $6.88 | $6.32 | 44.92 K | $73.38 M |
| 11/25/2025 | $8.70 | $6.25 (-28.16%) | $8.90 | $5.32 | 88.41 K | $72.22 M |
| 11/24/2025 | $8.70 | $8.41 (-3.33%) | $8.70 | $8.25 | 5.12 K | $97.18 M |
| 11/21/2025 | $9.10 | $8.56 (-5.93%) | $9.50 | $8.51 | 14.83 K | $98.91 M |
| 11/20/2025 | $9.58 | $9.49 (-0.94%) | $9.99 | $9.49 | 13.85 K | $109.66 M |
| 11/19/2025 | $9.61 | $9.53 (-0.83%) | $9.75 | $9.51 | 8.94 K | $110.12 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.
