Heritage Distilling Holding Company Inc (CASK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.18 | 1.3 | 1.07 | 65334 | 1.22782815 | CS |
| 4 | 0.03 | 2.60869565217 | 1.15 | 1.42 | 0.9803 | 129823 | 1.21757138 | CS |
| 12 | -2.45 | -67.4931129477 | 3.63 | 3.63 | 0.9803 | 272068 | 2.41091096 | CS |
| 26 | -2.82 | -70.5 | 4 | 4 | 0.9803 | 266446 | 2.46319157 | CS |
| 52 | -2.82 | -70.5 | 4 | 4 | 0.9803 | 266446 | 2.46319157 | CS |
| 156 | -2.82 | -70.5 | 4 | 4 | 0.9803 | 266446 | 2.46319157 | CS |
| 260 | -2.82 | -70.5 | 4 | 4 | 0.9803 | 266446 | 2.46319157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.19 | -0.06 | -4.80 | 1.26 | 1.3899999 | 1.19 | 156947 |
| 1739921700 | 1.25 | -0.03 | -2.34 | 1.23 | 1.3 | 1.22 | 80444 |
| 1739576100 | 1.28 | 0.1 | 8.47 | 1.18 | 1.28 | 1.1399999 | 86251 |
| 1739489700 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.25 | 1.115 | 31823 |
| 1739403300 | 1.1399999 | -0.05 | -4.20 | 1.139 | 1.2 | 1.07 | 56771 |
| 1739316900 | 1.19 | -0.01 | -0.83 | 1.17 | 1.21 | 1.1299999 | 28997 |
| 1739230500 | 1.2 | -0.03 | -2.44 | 1.27 | 1.275 | 1.16 | 55432 |
| 1738971300 | 1.23 | -0.01 | -0.81 | 1.28 | 1.36 | 1.19 | 32035 |
| 1738884900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.35 | 1.16 | 98609 |
| 1738798500 | 1.29 | 0.11 | 9.32 | 1.22 | 1.29 | 1.17 | 86875 |
| 1738712100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.1299999 | 101515 |
| 1738625700 | 1.17 | -0.02 | -1.68 | 1.1 | 1.2 | 1.1 | 94732 |
| 1738366500 | 1.19 | -0.11 | -8.45 | 1.29 | 1.32 | 1.15 | 227707 |
| 1738280100 | 1.2999 | 0.24 | 22.63 | 1.05 | 1.42 | 1 | 842952 |
| 1738193700 | 1.06 | -0.03 | -2.75 | 1.11 | 1.11 | 0.9803 | 111048 |
| 1738107300 | 1.09 | -0.01 | -0.91 | 1.07 | 1.1299999 | 1.03 | 116502 |
| 1738020900 | 1.1 | 0 | 0.00 | 1.06 | 1.1 | 1 | 136302 |
| 1737761700 | 1.1 | 0 | 0.00 | 1.1399999 | 1.16 | 1.06 | 64282 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | -0.09 | -7.56 | 1.15 | 1.1939 | 1.06 | 70474 |
| 1737502500 | 1.19 | -0.02 | -1.65 | 1.24 | 1.275 | 1.1299999 | 79903 |
| 1737156900 | 1.21 | -0.02 | -1.63 | 1.23 | 1.25 | 1.16 | 69915 |
| 1737070500 | 1.23 | -0.05 | -3.91 | 1.32 | 1.35 | 1.05 | 253559 |
| 1736984100 | 1.28 | -0.01 | -0.78 | 1.32 | 1.3786 | 1.28 | 76411 |
| 1736897700 | 1.29 | -0.14 | -9.79 | 1.4 | 1.4171 | 1.26 | 155079 |
| 1736811300 | 1.43 | -0.12 | -7.74 | 1.55 | 1.55 | 1.4 | 126409 |
| 1736552100 | 1.55 | -0.03 | -1.90 | 1.53 | 1.6 | 1.42 | 213886 |
| 1736379300 | 1.58 | -0.16 | -9.20 | 1.715 | 1.715 | 1.52 | 202480 |
| 1736292900 | 1.74 | 0.02 | 1.16 | 1.73 | 1.7889 | 1.59 | 108960 |
| 1736206500 | 1.72 | 0.07 | 4.24 | 1.68 | 1.77 | 1.61 | 221060 |
| 1735947300 | 1.65 | 0 | 0.00 | 1.615 | 1.8 | 1.5784 | 152168 |
| 1735860900 | 1.65 | -0.07 | -4.07 | 1.89 | 1.89 | 1.51 | 174435 |
| 1735688100 | 1.72 | -0.21 | -10.88 | 1.89 | 1.9 | 1.5 | 417483 |
| 1735601700 | 1.93 | -0.35 | -15.35 | 2.2708 | 2.3059 | 1.8 | 390776 |
| 1735342500 | 2.2799999 | -0.09 | -3.80 | 2.31 | 2.4099 | 2.0099999 | 204947 |
| 1735256100 | 2.37 | -0.25 | -9.54 | 2.45 | 2.54 | 2.1 | 317089 |
| 1735077840 | 2.62 | -0.39 | -12.96 | 2.85 | 2.87 | 2.5 | 402121 |
| 1734996900 | 3.0099999 | -0.01 | -0.33 | 3.2268 | 3.45 | 2.69 | 3904290 |
| 1734737700 | 3.02 | 0.79 | 35.42 | 3 | 3.08 | 2.75 | 3131253 |
| 1734651300 | 2.2301 | 0.17 | 8.26 | 2.15 | 2.31 | 2.05 | 92424 |
| 1734564900 | 2.06 | -0.26 | -11.21 | 2.52 | 2.54 | 2 | 62971 |
| 1734478500 | 2.32 | -0.25 | -9.73 | 2.81 | 2.85 | 2.32 | 55994 |
| 1734392100 | 2.57 | -0.43 | -14.33 | 3 | 3.04 | 2.5001 | 94733 |
| 1734132900 | 3 | 0.13 | 4.53 | 2.85 | 3.07 | 2.83 | 126763 |
| 1734046500 | 2.87 | -0.14 | -4.65 | 2.9851 | 3.06 | 2.795 | 83084 |
| 1733960100 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.105 | 2.9 | 48594 |
| 1733873700 | 3 | 0.09 | 3.09 | 2.9 | 3.13 | 2.9 | 68172 |
| 1733787300 | 2.91 | -0.02 | -0.68 | 2.9575999 | 3.09 | 2.91 | 27702 |
| 1733528100 | 2.93 | -0.03 | -1.01 | 3.09 | 3.22 | 2.92 | 38533 |
| 1733441700 | 2.96 | -0.05 | -1.66 | 3.23 | 3.4 | 2.9 | 197044 |
| 1733355300 | 3.0099999 | -0.1 | -3.22 | 3.2 | 3.25 | 2.853 | 99002 |
| 1733268900 | 3.11 | -0.16 | -4.89 | 3.25 | 3.2799999 | 2.945 | 108563 |
| 1733182500 | 3.27 | -0.13 | -3.82 | 3.35 | 3.3999 | 3.21 | 37822 |
| 1732917840 | 3.4 | 0.04 | 1.09 | 3.37 | 3.58 | 3.3 | 82297 |
| 1732750500 | 3.3632 | -0.28 | -7.61 | 3.59 | 3.59 | 3.35 | 83793 |
| 1732664100 | 3.6404 | 0.2 | 5.83 | 3.4 | 3.68 | 3.22 | 116042 |
| 1732577700 | 3.44 | 0.04 | 1.18 | 3.45 | 3.7 | 3.25 | 136165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
