5 DAY PERFORMANCE
+29.56%
1 MONTH PERFORMANCE
-17.81%
3 MONTH PERFORMANCE
+20.64%
6 MONTH PERFORMANCE
-52.70%
YEAR-TO-DATE PERFORMANCE
-91.57%
1 YEAR PERFORMANCE
-98.74%
Heritage Distilling Holding Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.45 | $2.63 (7.35%) | $2.75 | $2.40 | 79.02 K | $3.07 M |
| 10/28/2026 | $2.38 | $2.58 (8.4%) | $2.78 | $2.30 | 392.26 K | $3.02 M |
| 10/27/2026 | $2.29 | $2.57 (12.23%) | $3.38 | $2.23 | 19.21 M | $3.00 M |
| 10/26/2026 | $2.28 | $2.13 (-6.58%) | $2.38 | $2.05 | 29.55 K | $2.49 M |
| 10/23/2026 | $2.61 | $2.03 (-22.22%) | $2.61 | $2.03 | 26.11 K | $2.37 M |
| 10/22/2026 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.61 | 5.66 K | $3.06 M |
| 10/21/2026 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.61 | 8.42 K | $3.18 M |
| 10/20/2026 | $2.65 | $2.62 (-1.13%) | $2.71 | $2.60 | 15.80 K | $3.06 M |
| 10/19/2026 | $2.51 | $2.58 (2.79%) | $2.72 | $2.42 | 19.75 K | $3.02 M |
| 10/16/2026 | $2.36 | $2.52 (6.78%) | $2.69 | $2.36 | 31.10 K | $1.25 M |
| 10/15/2026 | $2.33 | $2.34 (0.43%) | $2.40 | $2.16 | 29.30 K | $1.16 M |
| 10/14/2026 | $2.70 | $2.47 (-8.52%) | $2.76 | $2.33 | 31.77 K | $1.23 M |
| 10/13/2026 | $2.88 | $2.82 (-2.08%) | $2.91 | $2.73 | 21.14 K | $1.40 M |
| 10/12/2026 | $2.94 | $2.85 (-3.06%) | $2.95 | $2.78 | 18.70 K | $1.41 M |
| 10/09/2026 | $3.03 | $3.01 (-0.66%) | $3.18 | $2.97 | 17.00 K | $1.49 M |
| 10/08/2026 | $2.91 | $3.01 (3.44%) | $3.17 | $2.89 | 38.23 K | $1.49 M |
| 10/07/2026 | $3.01 | $2.92 (-2.99%) | $3.02 | $2.88 | 19.00 K | $1.45 M |
| 10/06/2026 | $3.16 | $3.02 (-4.43%) | $3.16 | $2.91 | 34.30 K | $1.50 M |
| 10/05/2026 | $3.03 | $3.14 (3.63%) | $3.28 | $2.87 | 47.80 K | $1.56 M |
| 10/02/2026 | $2.90 | $3.08 (6.21%) | $3.18 | $2.90 | 62.22 K | $1.53 M |
| 10/01/2026 | $3.18 | $2.95 (-7.23%) | $3.22 | $2.86 | 77.14 K | $1.46 M |
| 09/30/2026 | $3.03 | $3.20 (5.61%) | $3.62 | $3.00 | 264.78 K | $1.59 M |
| 09/29/2026 | $3.36 | $3.03 (-9.82%) | $3.40 | $2.92 | 90.77 K | $1.50 M |
| 09/28/2026 | $3.64 | $3.42 (-6.04%) | $3.67 | $2.91 | 288.19 K | $1.70 M |
| 09/25/2026 | $2.98 | $3.71 (24.5%) | $4.80 | $2.98 | 4.44 M | $1.84 M |
| 09/24/2026 | $2.95 | $3.05 (3.39%) | $3.21 | $2.88 | 81.06 K | $1.51 M |
| 09/23/2026 | $2.82 | $2.86 (1.42%) | $2.92 | $2.58 | 161.70 K | $1.42 M |
| 09/22/2026 | $2.76 | $2.83 (2.54%) | $2.84 | $2.63 | 73.80 K | $1.40 M |
| 09/21/2026 | $2.75 | $2.76 (0.36%) | $2.86 | $2.51 | 61.50 K | $1.37 M |
| 09/18/2026 | $2.80 | $2.76 (-1.43%) | $3.18 | $2.75 | 26.63 K | $1.37 M |
| 09/17/2026 | $2.65 | $2.86 (7.92%) | $3.01 | $2.61 | 94.02 K | $1.42 M |
| 09/16/2026 | $3.02 | $2.67 (-11.59%) | $3.18 | $2.60 | 65.65 K | $1.32 M |
| 09/15/2026 | $3.35 | $3.05 (-8.96%) | $3.35 | $3.05 | 29.42 K | $1.51 M |
| 09/14/2026 | $3.51 | $3.32 (-5.41%) | $3.64 | $3.25 | 24.39 K | $1.65 M |
| 09/11/2026 | $3.68 | $3.70 (0.54%) | $3.80 | $3.57 | 23.16 K | $1.84 M |
| 09/10/2026 | $3.79 | $3.76 (-0.79%) | $3.86 | $3.66 | 21.29 K | $1.87 M |
| 09/09/2026 | $3.93 | $3.87 (-1.53%) | $3.96 | $3.80 | 23.65 K | $1.92 M |
| 09/08/2026 | $3.84 | $4.01 (4.43%) | $4.09 | $3.67 | 48.01 K | $1.99 M |
| 09/04/2026 | $4.05 | $3.73 (-7.9%) | $4.06 | $3.67 | 54.36 K | $1.85 M |
| 09/03/2026 | $4.07 | $4.13 (1.47%) | $4.28 | $3.91 | 52.25 K | $2.05 M |
| 09/02/2026 | $4.16 | $4.12 (-0.96%) | $4.40 | $4.03 | 62.33 K | $2.04 M |
| 09/01/2026 | $3.91 | $4.25 (8.7%) | $4.69 | $3.70 | 178.93 K | $2.11 M |
| 08/31/2026 | $4.09 | $3.94 (-3.67%) | $4.12 | $3.69 | 118.68 K | $1.96 M |
| 08/28/2026 | $4.34 | $4.15 (-4.38%) | $4.67 | $4.06 | 519.05 K | $2.06 M |
| 08/27/2026 | $5.81 | $4.71 (-18.93%) | $5.85 | $4.57 | 281.34 K | $2.34 M |
| 08/26/2026 | $6.76 | $5.99 (-11.39%) | $7.16 | $5.62 | 227.97 K | $2.97 M |
| 08/25/2026 | $8.27 | $7.78 (-5.93%) | $8.31 | $6.61 | 297.36 K | $3.86 M |
| 08/24/2026 | $8.98 | $8.58 (-4.45%) | $9.94 | $8.01 | 395.98 K | $4.26 M |
| 08/21/2026 | $11.37 | $9.65 (-15.13%) | $12.20 | $9.21 | 1.08 M | $4.79 M |
| 08/20/2026 | $8.79 | $10.31 (17.29%) | $15.27 | $8.40 | 7.51 M | $5.12 M |
| 08/19/2026 | $16.17 | $8.45 (-47.74%) | $16.48 | $7.69 | 1.92 M | $4.19 M |
| 08/18/2026 | $7.46 | $15.76 (111.26%) | $25.34 | $6.50 | 32.32 M | $7.82 M |
| 08/17/2026 | $7.92 | $7.39 (-6.69%) | $9.66 | $6.47 | 103.92 M | $3.67 M |
| 08/14/2026 | $2.07 | $2.20 (6.28%) | $2.41 | $1.99 | 939.30 K | $1.09 M |
| 08/13/2026 | $2.04 | $2.08 (1.96%) | $2.16 | $2.02 | 4.23 K | $1.03 M |
| 08/12/2026 | $2.10 | $2.01 (-4.29%) | $2.15 | $1.98 | 14.13 K | $997.42 K |
| 08/11/2026 | $1.92 | $2.01 (4.69%) | $2.02 | $1.92 | 6.02 K | $997.42 K |
| 08/10/2026 | $2.04 | $1.91 (-6.37%) | $2.19 | $1.91 | 14.11 K | $947.80 K |
| 08/07/2026 | $2.18 | $2.11 (-3.21%) | $2.21 | $2.01 | 9.40 K | $1.05 M |
| 08/06/2026 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.15 | 8.11 K | $1.08 M |
| 08/05/2026 | $2.20 | $2.24 (1.82%) | $2.30 | $2.17 | 12.47 K | $1.11 M |
| 08/04/2026 | $2.33 | $2.14 (-8.15%) | $2.33 | $1.54 | 102.50 K | $1.06 M |
| 08/03/2026 | $2.22 | $2.27 (2.25%) | $2.29 | $2.17 | 168.70 K | $1.13 M |
| 07/31/2026 | $2.25 | $2.16 (-4%) | $2.27 | $2.10 | 6.02 K | $1.07 M |
| 07/30/2026 | $2.15 | $2.18 (1.4%) | $2.36 | $2.15 | 8.90 K | $1.08 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.
