5 DAY PERFORMANCE
-19.05%
1 MONTH PERFORMANCE
-25.63%
3 MONTH PERFORMANCE
-88.55%
6 MONTH PERFORMANCE
-90.66%
YEAR-TO-DATE PERFORMANCE
-23.72%
1 YEAR PERFORMANCE
-95.42%
Heritage Distilling Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.38 | $1.19 (-14.04%) | $1.38 | $1.15 | 5.73 K | |
| 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 |
| 11/18/2025 | $10.70 | $9.74 (-8.97%) | $10.98 | $9.50 | 38.95 K | $112.55 M |
| 11/17/2025 | $14.16 | $10.53 (-25.64%) | $14.16 | $10.11 | 30.80 K | $121.68 M |
| 11/14/2025 | $14.19 | $14.26 (0.49%) | $14.81 | $13.00 | 22.50 K | $164.78 M |
| 11/13/2025 | $14.89 | $14.82 (-0.47%) | $15.08 | $13.94 | 38.80 K | $171.25 M |
| 11/12/2025 | $12.48 | $14.65 (17.39%) | $14.95 | $12.48 | 66.71 K | $169.29 M |
| 11/11/2025 | $11.35 | $12.49 (10.04%) | $12.63 | $10.71 | 50.55 K | $144.33 M |
| 11/10/2025 | $10.07 | $11.30 (12.21%) | $11.30 | $8.28 | 31.05 K | $130.58 M |
| 11/07/2025 | $8.67 | $9.71 (12%) | $10.01 | $8.00 | 60.01 K | $112.20 M |
| 11/06/2025 | $8.41 | $8.33 (-0.95%) | $8.74 | $7.57 | 84.40 K | $96.26 M |
| 11/05/2025 | $9.81 | $8.39 (-14.48%) | $12.50 | $8.02 | 111.60 K | $96.95 M |
| 11/04/2025 | $9.20 | $10.01 (8.8%) | $10.33 | $9.20 | 30.06 K | $115.67 M |
| 11/03/2025 | $9.60 | $10.30 (7.29%) | $10.40 | $9.00 | 26.64 K | $119.02 M |
| 10/31/2025 | $10.39 | $11.68 (12.42%) | $11.83 | $10.39 | 36.53 K | $134.97 M |
| 10/30/2025 | $11.34 | $10.39 (-8.38%) | $11.90 | $10.20 | 13.06 K | $120.06 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.
