Heritage Distilling Holding Company, Inc. (IPST) NASDAQ

0.45

-0.0333(-6.96%)

Updated at March 12 09:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 20260.630.480.480.840.419.79M
March 10, 20260.590.560.560.60.54150,213
March 09, 20260.630.590.590.640.5759,200
March 06, 20260.60.640.640.640.55143,417
March 05, 20260.660.610.610.740.57107,688
March 04, 20260.60.680.680.750.693,032
March 03, 20260.620.60.60.680.5857,700
March 02, 20260.670.640.640.680.5897,700
February 27, 20260.680.680.680.680.5954,820
February 26, 20260.630.660.660.690.6264,051
February 25, 20260.580.650.650.650.58115,220
February 24, 20260.660.570.570.660.55211,731
February 23, 20260.760.670.670.760.6299,600
February 20, 20260.840.770.770.890.75282,920
February 19, 20260.770.870.870.940.74.29M
February 18, 20260.740.80.80.830.7341,314
February 17, 20260.690.710.710.840.64104,494
February 13, 20260.760.650.650.780.57236,996
February 12, 20260.840.750.750.870.7532,192
February 11, 20260.870.840.840.990.8363,600
February 10, 20260.960.850.850.970.8560,216
February 09, 202610.950.951.040.9227,800
February 06, 20260.90.950.9510.8745,328
February 05, 20261.020.910.911.050.8877,743
February 04, 20261.051.011.011.081.0143,696
February 03, 20261.071.021.021.11163,700
February 02, 20261.171.081.081.181.0365,600
January 30, 20261.21.181.181.211.0380,130
January 29, 20261.381.191.191.421.1861,013
January 28, 20261.571.331.331.61.3367,856
January 27, 20261.521.541.541.581.4852,400
January 26, 20261.51.521.521.551.4544,979
January 23, 20261.531.471.471.831.41630,466
January 22, 20261.521.431.431.561.4281,427
January 21, 20261.611.531.531.621.5236,500
January 20, 20261.681.621.621.681.5292,864
January 16, 20261.561.71.71.731.5278,740
January 15, 20261.651.571.571.651.5250,625
January 14, 20261.791.611.611.81.54173,350
January 13, 20261.421.691.691.751.41.1M
January 12, 20261.51.361.361.61.26197,443
January 09, 20261.61.491.491.61.12272,745
January 08, 20261.51.531.531.531.4636,982
January 07, 20261.581.51.51.581.4542,600
January 06, 20261.861.581.581.861.55122,825
January 05, 20261.731.831.831.951.6283,708
January 02, 20261.641.71.71.91.61121,522
December 31, 20251.611.561.561.661.3186,647
December 30, 20251.731.61.61.751.5562,800
December 29, 20251.941.771.771.981.7547,445
December 26, 20252.19222.21.8637,000
December 24, 20252.152.162.162.22.119,400
December 23, 20252.12.152.152.251.990,500
December 22, 20252.682.12.12.862.1202,717
December 19, 20253.362.712.713.482.62286,190
December 18, 20253.83.363.363.813.3629,000
December 17, 20253.843.843.844.493.7843,910
December 16, 20255.433.843.845.53.685,600
December 15, 20256.065.25.26.225.229,233
December 12, 20256.196.326.326.716.1927,517
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved