Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.7222	0.7700	0.6356	0.6969	1,476,317	-0.03(-3.49%)
Aug 07, 2025	0.5315	0.7799	0.5315	0.7221	6,821,223	+0.18(+34.19%)
Aug 06, 2025	0.5400	0.5600	0.4850	0.5381	1,887,985	+0.01(+2.50%)
Aug 05, 2025	0.5300	0.5900	0.5200	0.5250	2,383,981	-0.01(-2.60%)
Aug 04, 2025	0.4900	0.5425	0.4680	0.5390	1,176,984	+0.02(+3.63%)
Aug 01, 2025	0.5100	0.5480	0.4942	0.5201	1,024,680	-0.03(-5.26%)
Jul 31, 2025	0.6496	0.6581	0.5168	0.5490	2,610,003	-0.09(-13.81%)
Jul 30, 2025	0.6184	0.7468	0.5300	0.6370	7,906,313	+0.06(+9.83%)
Jul 29, 2025	0.5493	0.7700	0.5255	0.5800	31,061,982	+0.10(+19.61%)
Jul 28, 2025	0.5080	0.8821	0.4702	0.4849	39,202,720	+0.04(+10.20%)
Jul 25, 2025	0.4700	0.5200	0.4400	0.4400	1,289,123	-0.02(-3.80%)
Jul 24, 2025	0.4752	0.5688	0.4401	0.4574	2,464,518	-0.03(-6.63%)
Jul 23, 2025	0.5090	0.5199	0.4625	0.4899	198,950	+0.00(+0.55%)
Jul 22, 2025	0.4700	0.4900	0.4405	0.4872	578,433	+0.00(+0.45%)
Jul 21, 2025	0.4400	0.5200	0.4343	0.4850	805,205	+0.05(+12.50%)
Jul 18, 2025	0.4400	0.5400	0.4110	0.4311	1,673,790	+0.01(+3.38%)
Jul 17, 2025	0.4600	0.6972	0.3995	0.4170	4,805,488	-0.05(-11.30%)
Jul 16, 2025	0.4800	0.5500	0.4500	0.4701	810,002	-0.01(-2.77%)
Jul 15, 2025	0.5600	0.5879	0.4600	0.4835	441,830	-0.09(-15.47%)
Jul 14, 2025	0.5600	0.6000	0.5300	0.5720	355,629	-0.01(-1.72%)
Jul 11, 2025	0.4800	0.6800	0.4700	0.5820	1,769,864	+0.10(+20.80%)
Jul 10, 2025	0.4300	0.4900	0.4200	0.4818	345,901	+0.04(+9.50%)
Jul 09, 2025	0.3900	0.4400	0.3755	0.4400	212,996	+0.05(+12.53%)
Jul 08, 2025	0.4024	0.4149	0.3900	0.3910	80,305	-0.02(-5.33%)
Jul 07, 2025	0.4322	0.4440	0.4000	0.4130	116,164	-0.02(-4.20%)
Jul 03, 2025	0.4179	0.4600	0.4150	0.4311	130,968	+0.03(+7.77%)
Jul 02, 2025	0.4000	0.4200	0.3820	0.4000	106,393	-0.01(-2.70%)
Jul 01, 2025	0.4041	0.4300	0.4000	0.4111	375,859	+0.00(+1.01%)
Jun 30, 2025	0.3880	0.4100	0.3801	0.4070	99,745	+0.03(+7.11%)
Jun 27, 2025	0.3627	0.3899	0.3366	0.3800	256,237	+0.00(+0.00%)
Jun 26, 2025	0.4343	0.4343	0.2656	0.3800	616,075	-0.06(-12.70%)
Jun 25, 2025	0.4520	0.4601	0.4301	0.4353	231,305	-0.03(-5.86%)
Jun 24, 2025	0.4300	0.5000	0.4300	0.4624	130,944	+0.03(+7.56%)
Jun 23, 2025	0.4500	0.4833	0.4141	0.4299	238,617	-0.03(-6.60%)
Jun 20, 2025	0.4600	0.4842	0.4500	0.4603	244,846	-0.00(-0.20%)
Jun 18, 2025	0.5026	0.5195	0.4500	0.4612	329,538	-0.04(-8.84%)
Jun 17, 2025	0.5205	0.5400	0.4942	0.5059	116,261	-0.01(-2.71%)
Jun 16, 2025	0.5000	0.5450	0.4600	0.5200	675,670	+0.01(+2.93%)
Jun 13, 2025	0.5100	0.5300	0.4645	0.5052	271,935	+0.01(+1.04%)
Jun 12, 2025	0.5400	0.6400	0.4800	0.5000	973,666	-0.04(-7.06%)
Jun 11, 2025	0.5500	0.5600	0.5100	0.5380	184,954	-0.01(-0.99%)
Jun 10, 2025	0.5400	0.5581	0.5400	0.5434	147,108	+0.00(+0.63%)
Jun 09, 2025	0.5957	0.5957	0.5370	0.5400	807,250	-0.07(-12.08%)
Jun 06, 2025	0.6468	0.6899	0.5950	0.6142	489,607	-0.05(-7.68%)
Jun 05, 2025	0.6102	0.7400	0.6102	0.6653	979,755	+0.03(+3.95%)
Jun 04, 2025	0.6470	0.6722	0.5801	0.6400	518,838	-0.04(-5.45%)
Jun 03, 2025	0.6400	0.6988	0.6116	0.6769	863,433	-0.02(-3.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Heritage Distilling Holding Company, Inc. - Common Stock (NQ:CASK)

Historical Prices

Popular Pages