5 DAY PERFORMANCE
-82.80%
1 MONTH PERFORMANCE
-86.68%
3 MONTH PERFORMANCE
-91.71%
6 MONTH PERFORMANCE
-98.63%
YEAR-TO-DATE PERFORMANCE
-98.11%
1 YEAR PERFORMANCE
-99.66%
Heritage Distilling Holding Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.38 | $3.19 (-5.62%) | $3.40 | $3.13 | 28.47 K | $30.79 M |
| 06/18/2026 | $3.60 | $3.43 (-4.72%) | $3.73 | $3.32 | 28.10 K | $33.10 M |
| 06/17/2026 | $3.61 | $3.61 (0%) | $3.85 | $3.51 | 11.50 K | $34.84 M |
| 06/16/2026 | $3.74 | $3.61 (-3.48%) | $3.74 | $3.38 | 26.50 K | $34.84 M |
| 06/15/2026 | $3.73 | $3.49 (-6.43%) | $3.95 | $3.47 | 26.58 K | $33.68 M |
| 06/12/2026 | $3.50 | $3.68 (5.14%) | $3.82 | $3.50 | 19.55 K | $35.52 M |
| 06/11/2026 | $3.32 | $3.42 (3.01%) | $3.42 | $3.20 | 21.53 K | $33.01 M |
| 06/10/2026 | $3.29 | $3.32 (0.91%) | $3.87 | $3.26 | 67.55 K | $32.04 M |
| 06/09/2026 | $3.43 | $3.26 (-4.96%) | $3.54 | $3.25 | 25.92 K | $31.46 M |
| 06/08/2026 | $3.50 | $3.39 (-3.14%) | $3.59 | $3.21 | 25.77 K | $32.72 M |
| 06/05/2026 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.50 | 35.10 K | $34.36 M |
| 06/04/2026 | $3.95 | $3.76 (-4.81%) | $4.13 | $3.36 | 60.70 K | $36.29 M |
| 06/03/2026 | $4.29 | $4.00 (-6.76%) | $4.35 | $3.82 | 34.79 K | $38.60 M |
| 06/02/2026 | $4.68 | $4.18 (-10.68%) | $4.68 | $4.09 | 25.94 K | $40.34 M |
| 06/01/2026 | $4.79 | $4.56 (-4.8%) | $4.97 | $4.37 | 35.75 K | $2.26 M |
| 05/29/2026 | $4.97 | $4.82 (-3.02%) | $5.30 | $4.51 | 99.96 K | $2.39 M |
| 05/28/2026 | $3.86 | $4.97 (28.76%) | $5.39 | $3.86 | 426.43 K | $2.47 M |
| 05/27/2026 | $3.80 | $3.99 (5%) | $4.45 | $3.42 | 105.28 K | $1.98 M |
| 05/26/2026 | $4.68 | $3.87 (-17.31%) | $4.68 | $3.64 | 88.16 K | $1.92 M |
| 05/22/2026 | $5.29 | $4.43 (-16.26%) | $5.60 | $4.30 | 66.47 K | $2.20 M |
| 05/21/2026 | $6.49 | $5.29 (-18.49%) | $6.49 | $5.25 | 73.54 K | $2.63 M |
| 05/20/2026 | $5.94 | $5.92 (-0.34%) | $6.13 | $5.52 | 31.12 K | $2.94 M |
| 05/19/2026 | $6.48 | $5.81 (-10.34%) | $6.75 | $5.40 | 76.32 K | $2.88 M |
| 05/18/2026 | $9.38 | $7.48 (-20.26%) | $10.00 | $6.75 | 121.84 K | $3.71 M |
| 05/15/2026 | $7.81 | $9.69 (24.07%) | $10.68 | $7.33 | 276.23 K | $4.81 M |
| 05/14/2026 | $7.27 | $8.06 (10.87%) | $9.00 | $6.56 | 478.82 K | $4.00 M |
| 05/13/2026 | $4.99 | $5.80 (16.23%) | $5.93 | $4.76 | 162.40 K | $2.88 M |
| 05/12/2026 | $5.23 | $4.98 (-4.78%) | $5.30 | $4.97 | 17.10 K | $2.47 M |
| 05/11/2026 | $5.33 | $5.16 (-3.19%) | $5.33 | $5.16 | 11.37 K | $2.56 M |
| 05/08/2026 | $5.86 | $5.26 (-10.24%) | $6.03 | $5.26 | 29.70 K | $2.61 M |
| 05/07/2026 | $5.50 | $5.88 (6.91%) | $6.06 | $5.38 | 23.51 K | $2.92 M |
| 05/06/2026 | $5.95 | $5.55 (-6.72%) | $6.06 | $5.40 | 39.14 K | $2.75 M |
| 05/05/2026 | $6.68 | $5.95 (-10.93%) | $7.00 | $5.58 | 102.03 K | $2.95 M |
| 05/04/2026 | $5.50 | $6.70 (21.82%) | $7.00 | $5.22 | 212.70 K | $3.32 M |
| 05/01/2026 | $5.71 | $5.50 (-3.68%) | $5.74 | $5.18 | 35.50 K | $2.73 M |
| 04/30/2026 | $5.01 | $5.56 (10.98%) | $5.77 | $4.65 | 54.39 K | $2.76 M |
| 04/29/2026 | $4.88 | $5.00 (2.46%) | $5.35 | $4.80 | 101.11 K | $2.48 M |
| 04/28/2026 | $4.86 | $4.85 (-0.21%) | $6.29 | $4.25 | 231.50 K | $2.41 M |
| 04/27/2026 | $5.72 | $5.05 (-11.71%) | $5.72 | $4.95 | 39.27 K | $2.51 M |
| 04/24/2026 | $5.33 | $5.73 (7.5%) | $5.73 | $5.23 | 36.98 K | $2.84 M |
| 04/23/2026 | $5.64 | $5.50 (-2.48%) | $6.00 | $4.90 | 121.30 K | $2.73 M |
| 04/22/2026 | $6.27 | $5.76 (-8.13%) | $6.40 | $5.50 | 19.73 K | $2.86 M |
| 04/21/2026 | $7.20 | $6.46 (-10.28%) | $7.89 | $5.21 | 35.86 K | $3.21 M |
| 04/20/2026 | $7.98 | $7.25 (-9.15%) | $8.00 | $6.29 | 36.80 K | $3.60 M |
| 04/17/2026 | $9.48 | $7.81 (-17.62%) | $10.17 | $6.80 | 156.73 K | $3.88 M |
| 04/16/2026 | $11.85 | $8.98 (-24.22%) | $12.13 | $8.61 | 36.21 K | $4.46 M |
| 04/15/2026 | $9.62 | $11.85 (23.18%) | $14.37 | $9.62 | 131.99 K | $5.88 M |
| 04/14/2026 | $10.26 | $10.02 (-2.34%) | $11.00 | $9.59 | 56.61 K | $4.97 M |
| 04/13/2026 | $9.01 | $9.40 (4.33%) | $11.34 | $8.16 | 168.72 K | $4.66 M |
| 04/10/2026 | $7.40 | $9.16 (23.78%) | $9.22 | $7.27 | 1.06 M | $4.55 M |
| 04/09/2026 | $8.54 | $7.00 (-18.03%) | $9.17 | $6.52 | 59.68 K | $3.47 M |
| 04/08/2026 | $7.52 | $9.01 (19.81%) | $9.56 | $6.64 | 281.23 K | $4.47 M |
| 04/07/2026 | $7.54 | $8.00 (6.1%) | $8.87 | $6.16 | 7.42 M | $3.97 M |
| 04/06/2026 | $5.18 | $4.84 (-6.56%) | $5.18 | $4.80 | 11.11 K | $2.40 M |
| 04/02/2026 | $5.37 | $4.88 (-9.12%) | $5.60 | $4.72 | 12.03 K | $2.42 M |
| 04/01/2026 | $5.60 | $5.48 (-2.14%) | $6.00 | $5.07 | 15.23 K | $2.72 M |
| 03/31/2026 | $5.63 | $5.28 (-6.22%) | $5.63 | $4.74 | 8.89 K | $2.62 M |
| 03/30/2026 | $5.52 | $4.96 (-10.14%) | $5.52 | $4.88 | 6.02 K | $2.46 M |
| 03/27/2026 | $5.60 | $5.52 (-1.43%) | $5.80 | $5.32 | 3.12 K | $2.74 M |
| 03/26/2026 | $6.80 | $5.60 (-17.65%) | $6.83 | $5.13 | 16.30 K | $2.78 M |
| 03/25/2026 | $7.00 | $6.45 (-7.86%) | $7.35 | $6.26 | 9.16 K | $3.20 M |
| 03/24/2026 | $7.30 | $7.20 (-1.37%) | $7.42 | $6.66 | 9.27 K | $3.57 M |
| 03/23/2026 | $8.00 | $7.12 (-11%) | $9.16 | $6.22 | 27.19 K | $3.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
