Eastside Distilling, Inc. - EAST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.72	0.67	0.67	0.74	0.64	110,960
February 07, 2025	0.73	0.72	0.72	0.78	0.72	60,059
February 06, 2025	0.7	0.74	0.74	0.8	0.7	70,209
February 05, 2025	0.69	0.72	0.72	0.76	0.67	70,891
February 04, 2025	0.7	0.69	0.69	0.7	0.58	208,586
February 03, 2025	0.68	0.67	0.67	0.71	0.66	53,805
January 31, 2025	0.74	0.7	0.7	0.79	0.68	86,427
January 30, 2025	0.81	0.75	0.75	0.81	0.75	102,460
January 29, 2025	0.79	0.74	0.74	0.82	0.63	120,964
January 28, 2025	0.85	0.83	0.83	0.89	0.78	129,280
January 27, 2025	1.05	0.95	0.95	1.05	0.78	2.53M
January 24, 2025	0.9	0.89	0.89	0.9	0.83	140,080
January 23, 2025	0.77	0.88	0.88	0.92	0.75	571,440
January 22, 2025	0.76	0.76	0.76	0.78	0.75	23,300
January 21, 2025	0.73	0.78	0.78	0.78	0.73	61,876
January 17, 2025	0.77	0.73	0.73	0.77	0.73	40,737
January 16, 2025	0.78	0.77	0.77	0.82	0.7	193,155
January 15, 2025	0.82	0.78	0.78	0.85	0.77	52,900
January 14, 2025	0.84	0.8	0.8	0.85	0.78	134,100
January 13, 2025	0.84	0.8	0.8	0.85	0.77	69,734
January 10, 2025	0.85	0.83	0.83	0.85	0.81	37,396
January 08, 2025	0.82	0.85	0.85	0.85	0.73	124,800
January 07, 2025	0.83	0.83	0.83	0.9	0.7	105,651
January 06, 2025	0.89	0.83	0.83	0.9	0.83	122,700
January 03, 2025	0.86	0.86	0.86	0.87	0.81	89,900
January 02, 2025	0.97	0.85	0.85	0.99	0.85	372,743
December 31, 2024	0.78	0.96	0.96	0.96	0.77	1.11M
December 30, 2024	0.81	0.76	0.76	0.83	0.76	216,500
December 27, 2024	0.83	0.84	0.84	0.88	0.8	428,347
December 26, 2024	0.79	0.8	0.8	0.82	0.76	71,335
December 24, 2024	0.75	0.8	0.8	0.83	0.7	204,642
December 23, 2024	0.72	0.7	0.7	0.73	0.69	13,400
December 20, 2024	0.75	0.7	0.7	0.75	0.7	30,908
December 19, 2024	0.74	0.72	0.72	0.76	0.68	19,100
December 18, 2024	0.8	0.75	0.75	0.83	0.75	61,800
December 17, 2024	0.78	0.8	0.8	0.83	0.76	59,840
December 16, 2024	0.75	0.79	0.79	0.8	0.72	146,039
December 13, 2024	0.74	0.71	0.71	0.75	0.68	30,431
December 12, 2024	0.8	0.76	0.76	0.81	0.74	38,932
December 11, 2024	0.83	0.76	0.76	0.84	0.76	65,100
December 10, 2024	0.8	0.84	0.84	0.86	0.8	188,800
December 09, 2024	0.76	0.79	0.79	0.81	0.76	94,400
December 06, 2024	0.66	0.73	0.73	0.73	0.62	58,400
December 05, 2024	0.68	0.66	0.66	0.79	0.64	66,869
December 04, 2024	0.76	0.69	0.69	0.76	0.63	41,429
December 03, 2024	0.75	0.76	0.76	0.88	0.7	163,600
December 02, 2024	0.67	0.81	0.81	0.88	0.66	627,003
November 29, 2024	0.69	0.65	0.65	0.69	0.61	131,600
November 27, 2024	0.59	0.67	0.67	0.67	0.54	101,812
November 26, 2024	0.58	0.6	0.6	0.61	0.56	85,390
November 25, 2024	0.56	0.57	0.57	0.58	0.56	86,530
November 22, 2024	0.55	0.56	0.56	0.56	0.5	134,700
November 21, 2024	0.49	0.55	0.55	0.55	0.48	127,389
November 20, 2024	0.48	0.49	0.49	0.51	0.46	31,200
November 19, 2024	0.48	0.48	0.48	0.5	0.46	34,137
November 18, 2024	0.51	0.49	0.49	0.52	0.41	274,200
November 15, 2024	0.54	0.54	0.54	0.59	0.51	57,034
November 14, 2024	0.55	0.55	0.55	0.6	0.54	59,200
November 13, 2024	0.59	0.57	0.57	0.59	0.55	46,618
November 12, 2024	0.53	0.58	0.58	0.58	0.53	102,700

Eastside Distilling, Inc. (EAST) NASDAQ