Heritage Distilling Holding Company, Inc. (CASK) NASDAQ

0.60

+0.1157(+23.89%)

Updated at September 19, 2025 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.67	0.61	0.61	0.67	0.57	559,609
October 15, 2025	0.65	0.67	0.67	0.68	0.64	159,863
October 14, 2025	0.69	0.67	0.67	0.7	0.64	425,297
October 13, 2025	0.63	0.68	0.68	0.72	0.63	302,410
October 10, 2025	0.72	0.66	0.66	0.75	0.62	901,201
October 09, 2025	0.72	0.73	0.73	0.75	0.69	493,053
October 08, 2025	0.79	0.72	0.72	0.79	0.7	443,650
October 07, 2025	0.84	0.78	0.78	0.84	0.74	496,151
October 06, 2025	0.82	0.83	0.83	0.84	0.74	591,249
October 03, 2025	0.89	0.8	0.8	0.89	0.79	592,750
October 02, 2025	0.78	0.87	0.87	0.88	0.76	661,781
October 01, 2025	0.79	0.79	0.79	0.82	0.78	304,963
September 30, 2025	0.85	0.82	0.82	0.86	0.75	1.09M
September 29, 2025	0.82	0.84	0.84	0.87	0.71	849,666
September 26, 2025	0.81	0.84	0.84	0.87	0.75	3M
September 25, 2025	0.75	0.73	0.73	0.76	0.65	2.71M
September 24, 2025	0.83	0.77	0.77	0.88	0.77	1.89M
September 23, 2025	0.93	0.82	0.82	1.04	0.76	4.61M
September 22, 2025	0.6	0.6	0.6	0.6	0.6	0
September 19, 2025	0.54	0.6	0.6	0.6	0.52	7.63M
September 18, 2025	0.48	0.48	0.48	0.49	0.46	763,800
September 17, 2025	0.45	0.48	0.48	0.5	0.45	1.23M
September 16, 2025	0.47	0.48	0.48	0.48	0.45	657,200
September 15, 2025	0.49	0.46	0.46	0.49	0.45	934,500
September 12, 2025	0.46	0.49	0.49	0.49	0.44	1.23M
September 11, 2025	0.45	0.44	0.44	0.46	0.43	1.36M
September 10, 2025	0.47	0.46	0.46	0.48	0.45	2.1M
September 09, 2025	0.53	0.48	0.48	0.54	0.43	26.41M
September 08, 2025	0.41	0.4	0.4	0.41	0.39	606,000
September 05, 2025	0.4	0.39	0.39	0.41	0.39	426,715
September 04, 2025	0.41	0.41	0.41	0.41	0.39	260,900
September 03, 2025	0.41	0.41	0.41	0.43	0.39	855,000
September 02, 2025	0.43	0.44	0.44	0.44	0.4	1.25M
August 29, 2025	0.47	0.42	0.42	0.47	0.41	788,400
August 28, 2025	0.42	0.45	0.45	0.45	0.41	680,000
August 27, 2025	0.43	0.41	0.41	0.43	0.39	1.44M
August 26, 2025	0.45	0.43	0.43	0.45	0.42	1.47M
August 25, 2025	0.47	0.46	0.46	0.48	0.43	15.39M
August 22, 2025	0.47	0.47	0.47	0.48	0.45	862,400
August 21, 2025	0.46	0.46	0.46	0.47	0.43	448,531
August 20, 2025	0.48	0.47	0.47	0.48	0.45	962,800
August 19, 2025	0.51	0.5	0.5	0.52	0.47	2.07M
August 18, 2025	0.54	0.51	0.51	0.54	0.5	1.46M
August 15, 2025	0.54	0.54	0.54	0.54	0.52	1.78M
August 14, 2025	0.58	0.49	0.49	0.58	0.47	2.37M
August 13, 2025	0.57	0.53	0.53	0.6	0.51	2.11M
August 12, 2025	0.52	0.57	0.57	0.59	0.51	4.87M
August 11, 2025	0.59	0.5	0.5	0.6	0.45	14.12M
August 08, 2025	0.72	0.7	0.7	0.77	0.64	1.48M
August 07, 2025	0.53	0.72	0.72	0.78	0.53	6.84M
August 06, 2025	0.54	0.54	0.54	0.56	0.49	1.89M
August 05, 2025	0.53	0.53	0.53	0.59	0.52	2.38M
August 04, 2025	0.49	0.54	0.54	0.54	0.47	1.19M
August 01, 2025	0.51	0.52	0.52	0.55	0.49	1.02M
July 31, 2025	0.65	0.55	0.55	0.66	0.52	2.64M
July 30, 2025	0.62	0.64	0.64	0.75	0.53	7.94M
July 29, 2025	0.55	0.58	0.58	0.77	0.53	31.11M
July 28, 2025	0.51	0.48	0.48	0.88	0.47	39.27M
July 25, 2025	0.47	0.44	0.44	0.52	0.44	1.29M
July 24, 2025	0.48	0.46	0.46	0.57	0.44	2.46M