IP Strategy Holdings, Inc. (IPST) NASDAQ

Currency In USD

IPST Historical Return

If you invested $1000 in Heritage Distilling Holding Company, Inc. (IPST) since IPO date, it would be worth $35.88 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,584.42, while $1000 invested 3 months ago would be worth $483.17. This corresponds to total returns of -96.41%, 58.44%, -51.68%, respectively, with annualized returns of -86.26%, 58.44%, -51.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2026	2.33	2.4	2.4	2.44	2.33	9,510
July 22, 2026	2.46	2.42	2.42	2.46	2.32	5,064
July 21, 2026	2.4	2.31	2.31	2.47	2.23	15,614
July 20, 2026	2.55	2.39	2.39	2.55	2.32	12,446
July 17, 2026	2.54	2.52	2.52	2.6	2.47	4,139
July 16, 2026	2.63	2.5	2.5	2.63	2.39	19,084
July 15, 2026	2.57	2.56	2.56	2.8	2.52	37,943
July 14, 2026	2.41	2.57	2.57	2.73	2.34	54,204
July 13, 2026	2.4	2.34	2.34	2.52	2.3	55,997
July 10, 2026	2.42	2.45	2.45	2.52	2.32	13,253
July 09, 2026	2.38	2.46	2.46	2.56	2.35	51,081
July 08, 2026	2.4	2.33	2.33	2.4	2.27	6,098
July 07, 2026	2.51	2.34	2.34	2.51	2.27	9,782
July 06, 2026	2.44	2.59	2.59	2.59	2.42	6,222
July 02, 2026	2.5	2.48	2.48	2.68	2.47	12,102
July 01, 2026	2.32	2.45	2.45	2.55	2.32	14,790
June 30, 2026	2.61	2.35	2.35	2.74	2.1	43,002
June 29, 2026	2.42	2.64	2.64	2.7	2.28	23,938
June 26, 2026	2.32	2.53	2.53	2.63	2.15	498,194
June 25, 2026	2.95	2.66	2.66	2.95	2.61	25,935
June 24, 2026	3.14	2.92	2.92	3.2	2.92	30,422
June 23, 2026	3.22	3	3	3.33	3	8,667
June 22, 2026	3.38	3.19	3.19	3.4	3.13	28,082
June 18, 2026	3.6	3.43	3.43	3.73	3.32	28,246
June 17, 2026	3.61	3.61	3.61	3.85	3.51	10,948
June 16, 2026	3.74	3.61	3.61	3.74	3.38	26,259
June 15, 2026	3.62	3.49	3.49	3.95	3.42	26,350
June 12, 2026	3.5	3.68	3.68	3.82	3.5	19,366
June 11, 2026	3.32	3.42	3.42	3.42	3.2	19,950
June 10, 2026	3.29	3.32	3.32	3.87	3.27	67,030
June 09, 2026	3.43	3.26	3.26	3.54	3.25	25,747
June 08, 2026	3.5	3.39	3.39	3.59	3.22	25,718
June 05, 2026	3.74	3.56	3.56	3.74	3.5	34,659
June 04, 2026	3.95	3.76	3.76	4.13	3.36	59,796
June 03, 2026	4.29	4	4	4.35	3.82	32,688
June 02, 2026	4.68	4.18	4.18	4.68	4.09	25,719
June 01, 2026	4.79	4.56	4.56	4.97	4.37	35,734
May 29, 2026	4.97	4.82	4.82	5.3	4.51	96,488
May 28, 2026	3.86	4.97	4.97	5.39	3.86	421,799
May 27, 2026	3.8	3.99	3.99	4.45	3.42	103,148
May 26, 2026	4.68	3.87	3.87	4.68	3.64	87,835
May 22, 2026	5.29	4.43	4.43	5.6	4.3	65,024
May 21, 2026	6.49	5.29	5.29	6.49	5.25	57,261
May 20, 2026	5.94	5.92	5.92	6.13	5.52	30,845
May 19, 2026	6.48	5.81	5.81	6.49	5.4	75,017
May 18, 2026	9.38	7.48	7.48	10	6.75	90,062
May 15, 2026	7.81	9.69	9.69	10.68	7.44	276,074
May 14, 2026	7.27	8.06	8.06	9	6.56	469,552
May 13, 2026	4.99	5.8	5.8	5.93	4.76	112,518
May 12, 2026	5.23	4.98	4.98	5.3	4.97	17,102
May 11, 2026	5.33	5.16	5.16	5.33	5.16	10,712
May 08, 2026	5.86	5.26	5.26	6.03	5.26	28,709
May 07, 2026	5.5	5.88	5.88	6.06	5.38	23,450
May 06, 2026	5.95	5.55	5.55	6.06	5.4	39,126
May 05, 2026	6.68	5.95	5.95	7	5.58	101,215
May 04, 2026	5.5	6.7	6.7	7	5.22	203,599
May 01, 2026	5.71	5.5	5.5	5.74	5.18	29,141
April 30, 2026	5.01	5.56	5.56	5.77	4.65	54,190
April 29, 2026	4.88	5	5	5.35	4.8	98,202
April 28, 2026	4.86	4.85	4.85	6.29	4.25	218,545