Dark

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

Inactive

Sep 19, 2025

0.6000USD+23.890%(+0.1157)7,625,370

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	0.540000	0.600000	0.521500	0.600000	+23.890%	7,625,370	0.000%
2025-09-18	0.482400	0.492500	0.460000	0.484300	+1.894%	763,772	+23.890%
2025-09-17	0.450000	0.500000	0.450000	0.475300	-0.168%	1,232,144	+26.236%
2025-09-16	0.470000	0.479900	0.445000	0.476100	+3.500%	657,531	+26.024%
2025-09-15	0.488000	0.490000	0.453000	0.460000	-5.544%	934,894	+30.435%
2025-09-12	0.459500	0.490000	0.440200	0.487000	+10.632%	1,230,474	+23.203%
2025-09-11	0.450100	0.459900	0.433300	0.440200	-5.047%	1,361,016	+36.302%
2025-09-10	0.470900	0.480000	0.446200	0.463600	-3.617%	2,100,332	+29.422%
2025-09-09	0.532600	0.538400	0.425000	0.481000	+20.551%	26,413,724	+24.740%
2025-09-08	0.410000	0.410000	0.390000	0.399000	+1.243%	605,990	+50.376%
2025-09-05	0.402500	0.411900	0.385000	0.394100	-3.596%	426,715	+52.246%
2025-09-04	0.405100	0.413850	0.390000	0.408800	-0.293%	260,883	+46.771%
2025-09-03	0.406500	0.429000	0.391600	0.410000	-5.985%	854,965	+46.341%
2025-09-02	0.433000	0.440000	0.400000	0.436100	+2.684%	1,246,558	+37.583%
2025-08-29	0.470000	0.470000	0.405900	0.424700	-5.852%	788,358	+41.276%
2025-08-28	0.420050	0.454900	0.411000	0.451100	+9.998%	679,978	+33.008%
2025-08-27	0.430000	0.430700	0.385000	0.410100	-4.628%	1,439,465	+46.306%
2025-08-26	0.445800	0.445800	0.420000	0.430000	-6.236%	1,474,840	+39.535%
2025-08-25	0.470000	0.482000	0.425600	0.458600	-3.044%	15,393,847	+30.833%
2025-08-22	0.465000	0.480000	0.447100	0.473000	+1.874%	862,388	+26.850%
2025-08-21	0.457000	0.465000	0.432600	0.464300	-1.192%	448,531	+29.227%
2025-08-20	0.480000	0.484100	0.454500	0.469900	-5.453%	962,771	+27.687%
2025-08-19	0.508000	0.519900	0.466400	0.497000	-2.549%	2,065,759	+20.724%
2025-08-18	0.537800	0.537800	0.500600	0.510000	-5.152%	1,464,305	+17.647%
2025-08-15	0.537700	0.544900	0.521000	0.537700	+9.444%	1,776,570	+11.586%
2025-08-14	0.580000	0.580000	0.470000	0.491300	-7.302%	2,368,464	+22.125%
2025-08-13	0.571800	0.599000	0.510000	0.530000	-7.391%	2,114,231	+13.208%
2025-08-12	0.520200	0.593500	0.513700	0.572300	+14.460%	4,865,572	+4.840%
2025-08-11	0.593600	0.599900	0.450500	0.500000	-28.254%	14,119,396	+20.000%
2025-08-08	0.722200	0.770000	0.635600	0.696900	-3.490%	1,476,317	-13.904%
2025-08-07	0.531500	0.779900	0.531500	0.722100	+34.194%	6,841,272	-16.909%
2025-08-06	0.537500	0.560000	0.485000	0.538100	+2.495%	1,889,669	+11.503%
2025-08-05	0.530000	0.590000	0.520000	0.525000	-2.597%	2,383,996	+14.286%
2025-08-04	0.490000	0.542500	0.468000	0.539000	+3.634%	1,185,011	+11.317%
2025-08-01	0.510000	0.547999	0.494200	0.520100	-5.264%	1,024,680	+15.362%
2025-07-31	0.649600	0.658099	0.516800	0.549000	-13.815%	2,639,868	+9.290%
2025-07-30	0.618400	0.746800	0.530000	0.637000	+9.828%	7,943,478	-5.808%
2025-07-29	0.549300	0.770000	0.525501	0.580000	+19.612%	31,114,433	+3.448%
2025-07-28	0.508000	0.882100	0.470200	0.484900	+10.205%	39,266,815	+23.737%
2025-07-25	0.470000	0.520000	0.440000	0.440000	-3.804%	1,289,123	+36.364%
2025-07-24	0.475200	0.568800	0.440100	0.457400	-6.634%	2,464,518	+31.176%
2025-07-23	0.509000	0.519900	0.462500	0.489900	+0.554%	199,140	+22.474%
2025-07-22	0.470000	0.490000	0.440500	0.487200	+0.454%	578,433	+23.153%
2025-07-21	0.443100	0.520000	0.434300	0.485000	+12.503%	805,652	+23.711%
2025-07-18	0.440000	0.540000	0.411000	0.431100	+3.381%	1,673,790	+39.179%
2025-07-17	0.460000	0.697200	0.399500	0.417000	-11.295%	4,809,266	+43.885%
2025-07-16	0.480700	0.550000	0.450000	0.470100	-2.775%	810,038	+27.632%
2025-07-15	0.560000	0.587900	0.460000	0.483519	-15.469%	441,830	+24.090%
2025-07-14	0.560000	0.600000	0.530000	0.572000	-1.718%	368,413	+4.895%
2025-07-11	0.480000	0.680000	0.470000	0.582000	+20.797%	1,769,863	+3.093%
2025-07-10	0.430000	0.489999	0.420000	0.481800	+9.500%	356,001	+24.533%
2025-07-09	0.390000	0.440000	0.375500	0.440000	+12.532%	213,100	+36.364%
2025-07-08	0.402400	0.414900	0.390000	0.391000	-5.327%	80,693	+53.453%
2025-07-07	0.432200	0.444000	0.400000	0.413000	-4.199%	116,264	+45.278%
2025-07-03	0.417900	0.460000	0.415000	0.431100	+7.775%	130,968	+39.179%
2025-07-02	0.398800	0.420000	0.382000	0.400000	-2.700%	106,393	+50.000%
2025-07-01	0.404100	0.430000	0.400000	0.411100	+1.007%	377,169	+45.950%
2025-06-30	0.388000	0.410000	0.380100	0.407000	+7.105%	100,037	+47.420%
2025-06-27	0.362700	0.389900	0.336600	0.380000	0.000%	256,237	+57.895%
2025-06-26	0.434300	0.434300	0.265600	0.380000	-12.704%	616,380	+57.895%
2025-06-25	0.452000	0.460100	0.430100	0.435300	-5.861%	231,305	+37.836%
2025-06-24	0.430000	0.500000	0.430000	0.462400	+7.560%	130,944	+29.758%
2025-06-23	0.450000	0.483300	0.414100	0.429900	-6.604%	243,479	+39.567%
2025-06-20	0.460000	0.484200	0.450000	0.460300	-0.195%	244,846	+30.350%
2025-06-18	0.502600	0.519500	0.450000	0.461200	-8.836%	329,538	+30.095%
2025-06-17	0.520500	0.540000	0.494200	0.505900	-2.712%	116,272	+18.601%
2025-06-16	0.500000	0.545000	0.460000	0.520000	+2.930%	675,671	+15.385%
2025-06-13	0.510000	0.530000	0.464500	0.505200	+1.040%	271,935	+18.765%
2025-06-12	0.540000	0.640000	0.480000	0.500000	-7.063%	975,871	+20.000%
2025-06-11	0.550000	0.560000	0.510000	0.538000	-0.994%	184,957	+11.524%
2025-06-10	0.540000	0.558100	0.540000	0.543400	+0.630%	147,309	+10.416%
2025-06-09	0.595700	0.595700	0.537000	0.540000	-12.074%	807,810	+11.111%
2025-06-06	0.646800	0.689900	0.595000	0.614150	-7.688%	489,607	-2.304%
2025-06-05	0.610201	0.740000	0.610201	0.665299	+3.953%	981,820	-9.815%
2025-06-04	0.647000	0.672200	0.580100	0.640000	-5.451%	518,944	-6.250%
2025-06-03	0.644000	0.698800	0.611550	0.676900	-3.300%	889,618	-11.361%
2025-06-02	0.577500	0.725800	0.570001	0.700000	+25.000%	4,508,443	-14.286%
2025-05-30	0.600000	0.649700	0.560000	0.560000	-9.895%	332,975	+7.143%
2025-05-29	0.535600	0.670000	0.510600	0.621500	+13.807%	548,734	-3.459%
2025-05-28	0.550000	0.550000	0.510000	0.546100	-0.528%	218,982	+9.870%
2025-05-27	0.550000	0.585000	0.530000	0.549000	+1.648%	266,698	+9.290%
2025-05-23	0.550000	0.550000	0.502000	0.540100	+1.867%	154,505	+11.091%
2025-05-22	0.502700	0.550000	0.500000	0.530200	+5.011%	132,629	+13.165%
2025-05-21	0.520000	0.549700	0.501100	0.504900	-3.350%	155,400	+18.835%
2025-05-20	0.548800	0.548800	0.500100	0.522400	-4.689%	333,830	+14.855%
2025-05-19	0.500000	0.600000	0.500000	0.548100	+7.428%	931,917	+9.469%
2025-05-16	0.550000	0.560000	0.482900	0.510200	-17.974%	577,816	+17.601%
2025-05-15	0.575000	0.710700	0.575000	0.622000	+2.980%	5,534,902	-3.537%
2025-05-14	0.575000	0.612600	0.555000	0.604000	+9.420%	476,346	-0.662%
2025-05-13	0.560000	0.579799	0.550000	0.552000	-6.282%	52,746	+8.696%
2025-05-12	0.550000	0.589000	0.524600	0.589000	+6.395%	294,810	+1.868%
2025-05-09	0.529000	0.556500	0.500101	0.553600	+4.453%	177,475	+8.382%
2025-05-08	0.502900	0.530000	0.484900	0.530000	+6.426%	263,282	+13.208%
2025-05-07	0.480000	0.503000	0.470000	0.498000	+4.184%	92,798	+20.482%
2025-05-06	0.440000	0.478799	0.440000	0.478000	+7.223%	125,053	+25.523%
2025-05-05	0.470000	0.495000	0.401100	0.445800	-3.087%	169,538	+34.590%
2025-05-02	0.474700	0.494900	0.440000	0.460000	-6.007%	442,698	+30.435%
2025-05-01	0.510000	0.550000	0.475000	0.489400	-6.781%	516,438	+22.599%
2025-04-30	0.537500	0.559900	0.485000	0.525000	+0.962%	320,263	+14.286%
2025-04-29	0.580100	0.595600	0.470000	0.520000	-10.591%	1,035,915	+15.385%
2025-04-28	0.670000	0.678000	0.570100	0.581600	-0.274%	2,059,697	+3.164%
2025-04-25	0.640000	0.640000	0.580000	0.583200	-4.393%	67,445	+2.881%
2025-04-24	0.650000	0.660000	0.610000	0.610000	-4.314%	81,134	-1.639%
2025-04-23	0.561000	0.650000	0.550000	0.637500	+13.839%	228,528	-5.882%
2025-04-22	0.512100	0.580000	0.510000	0.560000	+6.667%	67,661	+7.143%
2025-04-21	0.560000	0.560000	0.510000	0.525000	-4.545%	113,472	+14.286%
2025-04-17	0.550000	0.590000	0.530000	0.550000	+0.862%	67,862	+9.091%
2025-04-16	0.560000	0.589900	0.518000	0.545300	-3.144%	111,681	+10.031%
2025-04-15	0.532000	0.563000	0.530100	0.563000	+2.364%	43,132	+6.572%
2025-04-14	0.566000	0.595000	0.533300	0.550000	+1.852%	70,973	+9.091%
2025-04-11	0.568000	0.590000	0.522500	0.540000	-5.263%	36,735	+11.111%
2025-04-10	0.520000	0.570000	0.518000	0.570000	+7.547%	29,969	+5.263%
2025-04-09	0.510000	0.600000	0.464500	0.530000	+7.735%	97,222	+13.208%
2025-04-08	0.480000	0.541500	0.456900	0.491949	+4.470%	74,521	+21.964%
2025-04-07	0.499000	0.499900	0.450000	0.470900	-6.214%	88,332	+27.416%
2025-04-04	0.553900	0.600000	0.490200	0.502100	-12.067%	300,473	+19.498%
2025-04-03	0.601400	0.620000	0.550000	0.571000	-7.903%	136,585	+5.079%
2025-04-02	0.570000	0.669900	0.524700	0.620000	+6.897%	380,710	-3.226%
2025-04-01	0.502000	0.600000	0.498400	0.580000	+15.538%	157,382	+3.448%
2025-03-31	0.531900	0.542500	0.498000	0.502000	-12.222%	122,225	+19.522%
2025-03-28	0.550000	0.600000	0.516500	0.571900	+3.680%	214,508	+4.913%
2025-03-27	0.548900	0.579800	0.511800	0.551600	+2.186%	64,268	+8.774%
2025-03-26	0.570000	0.612000	0.481900	0.539800	-7.410%	562,038	+11.152%
2025-03-25	0.630700	0.659700	0.570000	0.583000	-2.979%	377,318	+2.916%
2025-03-24	0.599000	0.643000	0.540000	0.600900	+17.916%	878,798	-0.150%
2025-03-21	0.593000	0.620800	0.500000	0.509600	-18.464%	342,408	+17.739%
2025-03-20	0.530000	0.635400	0.500500	0.625000	+17.925%	767,288	-4.000%
2025-03-19	0.508800	0.558900	0.477200	0.530000	+2.317%	238,359	+13.208%
2025-03-18	0.483200	0.518999	0.480000	0.518000	+2.574%	41,432	+15.830%
2025-03-17	0.499000	0.518900	0.470000	0.505000	+2.227%	89,601	+18.812%
2025-03-14	0.512200	0.519900	0.400000	0.494000	-6.439%	232,824	+21.457%
2025-03-13	0.541000	0.560000	0.500000	0.528000	+5.600%	266,250	+13.636%
2025-03-12	0.500000	0.550000	0.451000	0.500000	+4.603%	67,531	+20.000%
2025-03-11	0.450000	0.540600	0.410000	0.478000	+1.271%	255,042	+25.523%
2025-03-10	0.558000	0.558000	0.453000	0.472000	-15.564%	315,087	+27.119%
2025-03-07	0.624000	0.640000	0.531000	0.559000	-16.317%	446,870	+7.335%
2025-03-06	0.750000	0.750000	0.610300	0.668000	-7.351%	676,367	-10.180%
2025-03-05	0.750000	0.849999	0.700500	0.721000	-1.233%	80,712	-16.782%
2025-03-04	0.886000	1.040000	0.623500	0.730000	-18.889%	166,887	-17.808%
2025-03-03	1.000000	1.037600	0.900000	0.900000	-5.183%	46,320	-33.333%
2025-02-28	0.990000	1.005000	0.920000	0.949200	-8.731%	74,976	-36.789%
2025-02-27	1.110000	1.110000	0.990000	1.040000	-1.450%	41,146	-42.308%
2025-02-26	1.150000	1.150000	0.961200	1.055300	-2.287%	76,981	-43.144%
2025-02-25	1.190000	1.194000	1.020000	1.080000	-2.703%	56,769	-44.444%
2025-02-24	1.200000	1.220000	1.050000	1.110000	-4.310%	82,364	-45.946%
2025-02-21	1.180000	1.226700	1.140000	1.160000	-0.855%	122,790	-48.276%
2025-02-20	1.180000	1.216500	1.100000	1.170000	-1.681%	57,323	-48.718%
2025-02-19	1.260000	1.390000	1.190000	1.190000	-4.800%	158,142	-49.580%
2025-02-18	1.260000	1.300000	1.210000	1.250000	-2.344%	88,069	-52.000%
2025-02-14	1.180000	1.280000	1.140000	1.280000	+8.475%	91,756	-53.125%
2025-02-13	1.130000	1.250000	1.115000	1.180000	+3.509%	31,823	-49.153%
2025-02-12	1.180000	1.200000	1.070000	1.140000	-4.202%	56,931	-47.368%
2025-02-11	1.170000	1.210000	1.130000	1.190000	-0.833%	28,999	-49.580%
2025-02-10	1.270000	1.275000	1.160000	1.200000	-2.439%	55,767	-50.000%
2025-02-07	1.300000	1.360000	1.190000	1.230000	-0.806%	34,334	-51.220%
2025-02-06	1.290000	1.350000	1.160000	1.240000	-3.876%	98,711	-51.613%
2025-02-05	1.220000	1.290000	1.170000	1.290000	+9.322%	88,306	-53.488%
2025-02-04	1.180000	1.180000	1.130000	1.180000	+0.855%	104,753	-49.153%
2025-02-03	1.100000	1.200000	1.100000	1.170000	-1.681%	110,061	-48.718%
2025-01-31	1.290000	1.320000	1.150000	1.190000	-8.454%	228,101	-49.580%
2025-01-30	1.050000	1.420000	1.000000	1.299900	+22.632%	845,677	-53.843%
2025-01-29	1.110000	1.110000	0.980300	1.060000	-2.752%	111,048	-43.396%
2025-01-28	1.070000	1.130000	1.030000	1.090000	-0.909%	125,856	-44.954%
2025-01-27	1.080000	1.100000	1.000000	1.100000	0.000%	138,001	-45.455%
2025-01-24	1.140000	1.160000	1.060000	1.100000	-4.348%	65,753	-45.455%
2025-01-23	1.090000	1.170000	0.940000	1.150000	+4.545%	255,087	-47.826%
2025-01-22	1.150000	1.193900	1.060000	1.100000	-7.563%	73,254	-45.455%
2025-01-21	1.270000	1.290000	1.130000	1.190000	-3.252%	89,994	-49.580%
2025-01-17	1.230000	1.250000	1.160000	1.230000	0.000%	70,130	-51.220%
2025-01-16	1.320000	1.350000	1.050000	1.230000	-3.906%	253,614	-51.220%
2025-01-15	1.320000	1.378600	1.280000	1.280000	-0.775%	77,798	-53.125%
2025-01-14	1.400000	1.417100	1.260000	1.290000	-9.790%	160,151	-53.488%
2025-01-13	1.550000	1.550000	1.400000	1.430000	-7.742%	127,890	-58.042%
2025-01-10	1.630000	1.676200	1.420000	1.550000	-1.899%	223,558	-61.290%
2025-01-08	1.720000	1.720000	1.520000	1.580000	-9.195%	203,042	-62.025%
2025-01-07	1.800000	1.800000	1.590000	1.740000	+1.163%	118,878	-65.517%
2025-01-06	1.680000	1.770000	1.610000	1.720000	+4.242%	226,036	-65.116%
2025-01-03	1.650000	1.800000	1.578400	1.650000	0.000%	185,006	-63.636%
2025-01-02	1.750000	1.890000	1.510000	1.650000	-4.070%	196,673	-63.636%
2024-12-31	1.900000	1.900000	1.500000	1.720000	-10.881%	419,028	-65.116%
2024-12-30	2.300000	2.310000	1.800000	1.930000	-15.351%	400,511	-68.912%
2024-12-27	2.310000	2.409900	2.010000	2.280000	-3.797%	208,179	-73.684%
2024-12-26	2.450000	2.540000	2.100000	2.370000	-9.542%	326,571	-74.684%
2024-12-24	2.850000	2.870000	2.500000	2.620000	-12.957%	402,121	-77.099%
2024-12-23	3.200000	3.450000	2.690000	3.010000	-0.331%	4,124,427	-80.066%
2024-12-20	3.000000	3.080000	2.750000	3.020000	+35.420%	3,282,801	-80.132%
2024-12-19	2.250000	2.320000	2.050000	2.230100	+8.257%	97,003	-73.095%
2024-12-18	2.350000	2.540000	2.000000	2.060000	-11.207%	65,003	-70.874%
2024-12-17	2.660000	2.850000	2.320000	2.320000	-9.728%	56,859	-74.138%
2024-12-16	3.050000	3.050000	2.500100	2.570000	-14.333%	96,081	-76.654%
2024-12-13	2.930000	3.070000	2.830000	3.000000	+4.530%	126,992	-80.000%
2024-12-12	3.040000	3.060000	2.795000	2.870000	-4.651%	85,046	-79.094%
2024-12-11	3.030000	3.105000	2.900000	3.010000	+0.333%	48,654	-80.066%
2024-12-10	2.990000	3.130000	2.900000	3.000000	+3.093%	69,832	-80.000%
2024-12-09	3.030000	3.073000	2.910000	2.910000	-0.683%	29,444	-79.381%
2024-12-06	3.040000	3.220000	2.920000	2.930000	-1.014%	39,556	-79.522%
2024-12-05	3.230000	3.400000	2.900000	2.960000	-1.661%	198,262	-79.730%
2024-12-04	3.240000	3.250000	2.853000	3.010000	-3.215%	99,505	-80.066%
2024-12-03	3.250000	3.280000	2.945000	3.110000	-4.893%	109,082	-80.707%
2024-12-02	3.420000	3.420000	3.210000	3.270000	-3.824%	41,035	-81.651%
2024-11-29	3.520000	3.580000	3.300000	3.400000	+1.094%	82,674	-82.353%
2024-11-27	3.630000	3.630000	3.350000	3.363200	-7.615%	85,605	-82.160%
2024-11-26	3.400000	3.680000	3.220000	3.640400	+5.826%	116,800	-83.518%
2024-11-25	3.450000	3.740000	3.250000	3.440000	+1.176%	167,558	-82.558%
2024-11-22	4.000000	4.000000	3.210000	3.400000	0.000%	341,339	-82.353%

.dark-mode .pMnNJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMnNJ4{ 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