Dark

CASK
Heritage Distilling Holding Company, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.5167USD-18.656%(-0.1185)571,242

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:21:30 AM EDT

0.5400USD-14.987%(-0.0952)76,227

After-hours

May 16, 2025 4:47:30 PM EDT

0.5237USD+1.355%(+0.0070)4,048

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.5500	0.560000	0.482900	0.510200	-17.974%	577,816	0.000%
2025-05-15	0.5750	0.710700	0.575000	0.622000	+2.980%	5,534,902	-17.974%
2025-05-14	0.5750	0.612600	0.555000	0.604000	+9.420%	476,346	-15.530%
2025-05-13	0.5600	0.579799	0.550000	0.552000	-6.282%	52,746	-7.572%
2025-05-12	0.5500	0.589000	0.524600	0.589000	+6.395%	294,810	-13.379%
2025-05-09	0.5290	0.556500	0.500101	0.553600	+4.453%	177,475	-7.840%
2025-05-08	0.5029	0.530000	0.484900	0.530000	+6.426%	263,282	-3.736%
2025-05-07	0.4800	0.503000	0.470000	0.498000	+4.184%	92,798	+2.450%
2025-05-06	0.4400	0.478799	0.440000	0.478000	+7.223%	125,053	+6.736%
2025-05-05	0.4700	0.495000	0.401100	0.445800	-3.087%	169,538	+14.446%
2025-05-02	0.4747	0.494900	0.440000	0.460000	-6.007%	442,698	+10.913%
2025-05-01	0.5100	0.550000	0.475000	0.489400	-6.781%	516,438	+4.250%
2025-04-30	0.5375	0.559900	0.485000	0.525000	+0.962%	320,263	-2.819%
2025-04-29	0.5801	0.595600	0.470000	0.520000	-10.591%	1,035,915	-1.885%
2025-04-28	0.6700	0.678000	0.570100	0.581600	-0.274%	2,059,697	-12.276%
2025-04-25	0.6400	0.640000	0.580000	0.583200	-4.393%	67,445	-12.517%
2025-04-24	0.6500	0.660000	0.610000	0.610000	-4.314%	81,134	-16.361%
2025-04-23	0.5610	0.650000	0.550000	0.637500	+13.839%	228,528	-19.969%
2025-04-22	0.5121	0.580000	0.510000	0.560000	+6.667%	67,661	-8.893%
2025-04-21	0.5600	0.560000	0.510000	0.525000	-4.545%	113,472	-2.819%
2025-04-17	0.5500	0.590000	0.530000	0.550000	+0.862%	67,862	-7.236%
2025-04-16	0.5600	0.589900	0.518000	0.545300	-3.144%	111,681	-6.437%
2025-04-15	0.5320	0.563000	0.530100	0.563000	+2.364%	43,132	-9.378%
2025-04-14	0.5660	0.595000	0.533300	0.550000	+1.852%	70,973	-7.236%
2025-04-11	0.5680	0.590000	0.522500	0.540000	-5.263%	36,735	-5.519%
2025-04-10	0.5200	0.570000	0.518000	0.570000	+7.547%	29,969	-10.491%
2025-04-09	0.5100	0.600000	0.464500	0.530000	+7.735%	97,222	-3.736%
2025-04-08	0.4800	0.541500	0.456900	0.491949	+4.470%	74,521	+3.710%
2025-04-07	0.4990	0.499900	0.450000	0.470900	-6.214%	88,332	+8.346%
2025-04-04	0.5539	0.600000	0.490200	0.502100	-12.067%	300,473	+1.613%
2025-04-03	0.6014	0.620000	0.550000	0.571000	-7.903%	136,585	-10.648%
2025-04-02	0.5700	0.669900	0.524700	0.620000	+6.897%	380,710	-17.710%
2025-04-01	0.5020	0.600000	0.498400	0.580000	+15.538%	157,382	-12.034%
2025-03-31	0.5319	0.542500	0.498000	0.502000	-12.222%	122,225	+1.633%
2025-03-28	0.5500	0.600000	0.516500	0.571900	+3.680%	214,508	-10.789%
2025-03-27	0.5489	0.579800	0.511800	0.551600	+2.186%	64,268	-7.505%
2025-03-26	0.5700	0.612000	0.481900	0.539800	-7.410%	562,038	-5.484%
2025-03-25	0.6307	0.659700	0.570000	0.583000	-2.979%	377,318	-12.487%
2025-03-24	0.5990	0.643000	0.540000	0.600900	+17.916%	878,798	-15.094%
2025-03-21	0.5930	0.620800	0.500000	0.509600	-18.464%	342,408	+0.118%
2025-03-20	0.5300	0.635400	0.500500	0.625000	+17.925%	767,288	-18.368%
2025-03-19	0.5088	0.558900	0.477200	0.530000	+2.317%	238,359	-3.736%
2025-03-18	0.4832	0.518999	0.480000	0.518000	+2.574%	41,432	-1.506%
2025-03-17	0.4990	0.518900	0.470000	0.505000	+2.227%	89,601	+1.030%
2025-03-14	0.5122	0.519900	0.400000	0.494000	-6.439%	232,824	+3.279%
2025-03-13	0.5410	0.560000	0.500000	0.528000	+5.600%	266,250	-3.371%
2025-03-12	0.5000	0.550000	0.451000	0.500000	+4.603%	67,531	+2.040%
2025-03-11	0.4500	0.540600	0.410000	0.478000	+1.271%	255,042	+6.736%
2025-03-10	0.5580	0.558000	0.453000	0.472000	-15.564%	315,087	+8.093%
2025-03-07	0.6240	0.640000	0.531000	0.559000	-16.317%	446,870	-8.730%
2025-03-06	0.7500	0.750000	0.610300	0.668000	-7.351%	676,367	-23.623%
2025-03-05	0.7500	0.849999	0.700500	0.721000	-1.233%	80,712	-29.237%
2025-03-04	0.8860	1.040000	0.623500	0.730000	-18.889%	166,887	-30.110%
2025-03-03	1.0000	1.037600	0.900000	0.900000	-5.183%	46,320	-43.311%
2025-02-28	0.9900	1.005000	0.920000	0.949200	-8.731%	74,976	-46.249%
2025-02-27	1.1100	1.110000	0.990000	1.040000	-1.450%	41,146	-50.942%
2025-02-26	1.1500	1.150000	0.961200	1.055300	-2.287%	76,981	-51.654%
2025-02-25	1.1900	1.194000	1.020000	1.080000	-2.703%	56,769	-52.759%
2025-02-24	1.2000	1.220000	1.050000	1.110000	-4.310%	82,364	-54.036%
2025-02-21	1.1800	1.226700	1.140000	1.160000	-0.855%	122,790	-56.017%
2025-02-20	1.1800	1.216500	1.100000	1.170000	-1.681%	57,323	-56.393%
2025-02-19	1.2600	1.390000	1.190000	1.190000	-4.800%	158,142	-57.126%
2025-02-18	1.2600	1.300000	1.210000	1.250000	-2.344%	88,069	-59.184%
2025-02-14	1.1800	1.280000	1.140000	1.280000	+8.475%	91,756	-60.141%
2025-02-13	1.1300	1.250000	1.115000	1.180000	+3.509%	31,823	-56.763%
2025-02-12	1.1800	1.200000	1.070000	1.140000	-4.202%	56,931	-55.246%
2025-02-11	1.1700	1.210000	1.130000	1.190000	-0.833%	28,999	-57.126%
2025-02-10	1.2700	1.275000	1.160000	1.200000	-2.439%	55,767	-57.483%
2025-02-07	1.3000	1.360000	1.190000	1.230000	-0.806%	34,334	-58.520%
2025-02-06	1.2900	1.350000	1.160000	1.240000	-3.876%	98,711	-58.855%
2025-02-05	1.2200	1.290000	1.170000	1.290000	+9.322%	88,306	-60.450%
2025-02-04	1.1800	1.180000	1.130000	1.180000	+0.855%	104,753	-56.763%
2025-02-03	1.1000	1.200000	1.100000	1.170000	-1.681%	110,061	-56.393%
2025-01-31	1.2900	1.320000	1.150000	1.190000	-8.454%	228,101	-57.126%
2025-01-30	1.0500	1.420000	1.000000	1.299900	+22.632%	845,677	-60.751%
2025-01-29	1.1100	1.110000	0.980300	1.060000	-2.752%	111,048	-51.868%
2025-01-28	1.0700	1.130000	1.030000	1.090000	-0.909%	125,856	-53.193%
2025-01-27	1.0800	1.100000	1.000000	1.100000	0.000%	138,001	-53.618%
2025-01-24	1.1400	1.160000	1.060000	1.100000	-4.348%	65,753	-53.618%
2025-01-23	1.0900	1.170000	0.940000	1.150000	+4.545%	255,087	-55.635%
2025-01-22	1.1500	1.193900	1.060000	1.100000	-7.563%	73,254	-53.618%
2025-01-21	1.2700	1.290000	1.130000	1.190000	-3.252%	89,994	-57.126%
2025-01-17	1.2300	1.250000	1.160000	1.230000	0.000%	70,130	-58.520%
2025-01-16	1.3200	1.350000	1.050000	1.230000	-3.906%	253,614	-58.520%
2025-01-15	1.3200	1.378600	1.280000	1.280000	-0.775%	77,798	-60.141%
2025-01-14	1.4000	1.417100	1.260000	1.290000	-9.790%	160,151	-60.450%
2025-01-13	1.5500	1.550000	1.400000	1.430000	-7.742%	127,890	-64.322%
2025-01-10	1.6300	1.676200	1.420000	1.550000	-1.899%	223,558	-67.084%
2025-01-08	1.7200	1.720000	1.520000	1.580000	-9.195%	203,042	-67.709%
2025-01-07	1.8000	1.800000	1.590000	1.740000	+1.163%	118,878	-70.678%
2025-01-06	1.6800	1.770000	1.610000	1.720000	+4.242%	226,036	-70.337%
2025-01-03	1.6500	1.800000	1.578400	1.650000	0.000%	185,006	-69.079%
2025-01-02	1.7500	1.890000	1.510000	1.650000	-4.070%	196,673	-69.079%
2024-12-31	1.9000	1.900000	1.500000	1.720000	-10.881%	419,028	-70.337%
2024-12-30	2.3000	2.310000	1.800000	1.930000	-15.351%	400,511	-73.565%
2024-12-27	2.3100	2.409900	2.010000	2.280000	-3.797%	208,179	-77.623%
2024-12-26	2.4500	2.540000	2.100000	2.370000	-9.542%	326,571	-78.473%
2024-12-24	2.8500	2.870000	2.500000	2.620000	-12.957%	402,121	-80.527%
2024-12-23	3.2000	3.450000	2.690000	3.010000	-0.331%	4,124,427	-83.050%
2024-12-20	3.0000	3.080000	2.750000	3.020000	+35.420%	3,282,801	-83.106%
2024-12-19	2.2500	2.320000	2.050000	2.230100	+8.257%	97,003	-77.122%
2024-12-18	2.3500	2.540000	2.000000	2.060000	-11.207%	65,003	-75.233%
2024-12-17	2.6600	2.850000	2.320000	2.320000	-9.728%	56,859	-78.009%
2024-12-16	3.0500	3.050000	2.500100	2.570000	-14.333%	96,081	-80.148%
2024-12-13	2.9300	3.070000	2.830000	3.000000	+4.530%	126,992	-82.993%
2024-12-12	3.0400	3.060000	2.795000	2.870000	-4.651%	85,046	-82.223%
2024-12-11	3.0300	3.105000	2.900000	3.010000	+0.333%	48,654	-83.050%
2024-12-10	2.9900	3.130000	2.900000	3.000000	+3.093%	69,832	-82.993%
2024-12-09	3.0300	3.073000	2.910000	2.910000	-0.683%	29,444	-82.467%
2024-12-06	3.0400	3.220000	2.920000	2.930000	-1.014%	39,556	-82.587%
2024-12-05	3.2300	3.400000	2.900000	2.960000	-1.661%	198,262	-82.764%
2024-12-04	3.2400	3.250000	2.853000	3.010000	-3.215%	99,505	-83.050%
2024-12-03	3.2500	3.280000	2.945000	3.110000	-4.893%	109,082	-83.595%
2024-12-02	3.4200	3.420000	3.210000	3.270000	-3.824%	41,035	-84.398%
2024-11-29	3.5200	3.580000	3.300000	3.400000	+1.094%	82,674	-84.994%
2024-11-27	3.6300	3.630000	3.350000	3.363200	-7.615%	85,605	-84.830%
2024-11-26	3.4000	3.680000	3.220000	3.640400	+5.826%	116,800	-85.985%
2024-11-25	3.4500	3.740000	3.250000	3.440000	+1.176%	167,558	-85.169%
2024-11-22	4.0000	4.000000	3.210000	3.400000	0.000%	341,339	-84.994%

.dark-mode .P9Mq43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9Mq43{ color: #333333; background-color: white; border: 2px solid #333333; }CASKHeritage Distilling Holding Company, Inc. Common Stockstock NASDAQ

CASK
Heritage Distilling Holding Company, Inc. Common Stock
stock NASDAQ