5 DAY PERFORMANCE
-72.69%
1 MONTH PERFORMANCE
-74.79%
3 MONTH PERFORMANCE
-89.97%
6 MONTH PERFORMANCE
-96.90%
YEAR-TO-DATE PERFORMANCE
-98.11%
1 YEAR PERFORMANCE
-99.80%
Heritage Distilling Holding Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.18 | $2.19 (0.46%) | $2.21 | $2.18 | 757 | |
| 08/06/2026 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.15 | 8.11 K | $1.08 M |
| 08/05/2026 | $2.20 | $2.24 (1.82%) | $2.30 | $2.17 | 12.47 K | $1.11 M |
| 08/04/2026 | $2.33 | $2.14 (-8.15%) | $2.33 | $1.54 | 102.50 K | $1.06 M |
| 08/03/2026 | $2.22 | $2.27 (2.25%) | $2.29 | $2.17 | 168.70 K | $1.13 M |
| 07/31/2026 | $2.25 | $2.16 (-4%) | $2.27 | $2.10 | 6.02 K | $1.07 M |
| 07/30/2026 | $2.15 | $2.18 (1.4%) | $2.36 | $2.15 | 8.90 K | $1.08 M |
| 07/29/2026 | $2.38 | $2.23 (-6.3%) | $2.38 | $2.21 | 10.02 K | $1.11 M |
| 07/28/2026 | $2.35 | $2.37 (0.85%) | $2.42 | $2.31 | 7.80 K | $1.18 M |
| 07/27/2026 | $2.39 | $2.39 (0%) | $2.39 | $2.30 | 3.81 K | $1.19 M |
| 07/24/2026 | $2.35 | $2.44 (3.83%) | $2.46 | $2.33 | 5.22 K | $1.21 M |
| 07/23/2026 | $2.33 | $2.40 (3%) | $2.44 | $2.33 | 12.10 K | $1.19 M |
| 07/22/2026 | $2.46 | $2.42 (-1.63%) | $2.46 | $2.32 | 5.27 K | $1.20 M |
| 07/21/2026 | $2.40 | $2.31 (-3.75%) | $2.47 | $2.28 | 16.16 K | $1.15 M |
| 07/20/2026 | $2.55 | $2.39 (-6.27%) | $2.55 | $2.32 | 12.61 K | $1.19 M |
| 07/17/2026 | $2.54 | $2.52 (-0.79%) | $2.61 | $2.47 | 4.24 K | $1.25 M |
| 07/16/2026 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.39 | 19.10 K | $1.24 M |
| 07/15/2026 | $2.58 | $2.56 (-0.78%) | $2.80 | $2.52 | 39.31 K | $1.27 M |
| 07/14/2026 | $2.41 | $2.57 (6.64%) | $2.73 | $2.33 | 54.97 K | $1.28 M |
| 07/13/2026 | $2.40 | $2.34 (-2.5%) | $2.52 | $2.30 | 60.20 K | $1.16 M |
| 07/10/2026 | $2.42 | $2.45 (1.24%) | $2.52 | $2.32 | 13.30 K | $1.22 M |
| 07/09/2026 | $2.38 | $2.46 (3.36%) | $2.56 | $2.35 | 51.57 K | $1.22 M |
| 07/08/2026 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.27 | 6.33 K | $1.16 M |
| 07/07/2026 | $2.51 | $2.34 (-6.77%) | $2.51 | $2.27 | 9.80 K | $1.16 M |
| 07/06/2026 | $2.44 | $2.59 (6.15%) | $2.59 | $2.42 | 6.54 K | $1.29 M |
| 07/02/2026 | $2.50 | $2.48 (-0.8%) | $2.68 | $2.47 | 15.83 K | $1.23 M |
| 07/01/2026 | $2.32 | $2.45 (5.6%) | $2.55 | $2.30 | 15.58 K | $1.22 M |
| 06/30/2026 | $2.64 | $2.35 (-10.98%) | $2.74 | $2.10 | 44.00 K | $1.17 M |
| 06/29/2026 | $2.42 | $2.64 (9.09%) | $2.72 | $2.28 | 24.04 K | $1.31 M |
| 06/26/2026 | $2.32 | $2.53 (9.05%) | $2.63 | $2.15 | 498.22 K | $1.26 M |
| 06/25/2026 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.61 | 26.02 K | $1.32 M |
| 06/24/2026 | $3.14 | $2.92 (-7.01%) | $3.20 | $2.90 | 30.42 K | $1.45 M |
| 06/23/2026 | $3.10 | $3.00 (-3.23%) | $3.33 | $3.00 | 9.80 K | $1.49 M |
| 06/22/2026 | $3.38 | $3.19 (-5.62%) | $3.40 | $3.13 | 28.47 K | $1.58 M |
| 06/18/2026 | $3.60 | $3.43 (-4.72%) | $3.73 | $3.32 | 28.10 K | $1.70 M |
| 06/17/2026 | $3.61 | $3.61 (0%) | $3.85 | $3.51 | 11.50 K | $1.79 M |
| 06/16/2026 | $3.74 | $3.61 (-3.48%) | $3.74 | $3.38 | 26.50 K | $1.79 M |
| 06/15/2026 | $3.73 | $3.49 (-6.43%) | $3.95 | $3.47 | 26.58 K | $1.73 M |
| 06/12/2026 | $3.50 | $3.68 (5.14%) | $3.82 | $3.50 | 19.55 K | $1.83 M |
| 06/11/2026 | $3.32 | $3.42 (3.01%) | $3.42 | $3.20 | 21.53 K | $1.70 M |
| 06/10/2026 | $3.29 | $3.32 (0.91%) | $3.87 | $3.26 | 67.55 K | $1.65 M |
| 06/09/2026 | $3.43 | $3.26 (-4.96%) | $3.54 | $3.25 | 25.92 K | $1.62 M |
| 06/08/2026 | $3.50 | $3.39 (-3.14%) | $3.59 | $3.21 | 25.77 K | $1.68 M |
| 06/05/2026 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.50 | 35.10 K | $1.77 M |
| 06/04/2026 | $3.95 | $3.76 (-4.81%) | $4.13 | $3.36 | 60.70 K | $1.87 M |
| 06/03/2026 | $4.29 | $4.00 (-6.76%) | $4.35 | $3.82 | 34.79 K | $1.98 M |
| 06/02/2026 | $4.68 | $4.18 (-10.68%) | $4.68 | $4.09 | 25.94 K | $2.07 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 | 87.90 K | $1.92 M |
| 05/22/2026 | $5.29 | $4.43 (-16.26%) | $5.60 | $4.30 | 65.50 K | $2.20 M |
| 05/21/2026 | $6.49 | $5.29 (-18.49%) | $6.49 | $5.25 | 73.50 K | $2.63 M |
| 05/20/2026 | $5.94 | $5.92 (-0.34%) | $6.13 | $5.52 | 30.80 K | $2.94 M |
| 05/19/2026 | $6.48 | $5.81 (-10.34%) | $6.75 | $5.39 | 76.00 K | $2.88 M |
| 05/18/2026 | $9.38 | $7.48 (-20.26%) | $10.00 | $6.75 | 121.80 K | $3.71 M |
| 05/15/2026 | $7.81 | $9.69 (24.07%) | $10.68 | $7.33 | 276.20 K | $4.81 M |
| 05/14/2026 | $7.27 | $8.06 (10.87%) | $9.00 | $6.56 | 478.80 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 | 11.30 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 | 23.50 K | $2.92 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.
