IPST - Heritage Distilling Holding Company, Inc.
0.3231
-0.039 -12.194%
Share volume: 703,466
Last Updated: 04-21-2026
Beer & Liquor/Beverages:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$0.36
-0.04
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.36 | $0.36 | $0.39 | $0.39 | $0.26 | $0.26 | $0.32 | $0.32 | 703,466 | $703,466.00 |
| 04-20-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.31 | $0.31 | $0.36 | $0.36 | 735,974 | $735,974.00 |
| 04-17-2026 | $0.47 | $0.47 | $0.51 | $0.51 | $0.34 | $0.34 | $0.39 | $0.39 | 3,134,482 | $3,134,482.00 |
| 04-16-2026 | $0.59 | $0.59 | $0.61 | $0.61 | $0.43 | $0.43 | $0.45 | $0.45 | 724,247 | $724,247.00 |
| 04-15-2026 | $0.48 | $0.48 | $0.72 | $0.72 | $0.48 | $0.48 | $0.59 | $0.59 | 2,639,674 | $2,639,674.00 |
| 04-14-2026 | $0.51 | $0.51 | $0.55 | $0.55 | $0.48 | $0.48 | $0.50 | $0.50 | 1,132,234 | $1,132,234.00 |
| 04-13-2026 | $0.45 | $0.45 | $0.57 | $0.57 | $0.41 | $0.41 | $0.47 | $0.47 | 3,374,382 | $3,374,382.00 |
| 04-10-2026 | $0.37 | $0.37 | $0.46 | $0.46 | $0.36 | $0.36 | $0.46 | $0.46 | 21,151,809 | $21,151,809.00 |
| 04-09-2026 | $0.43 | $0.43 | $0.46 | $0.46 | $0.33 | $0.33 | $0.35 | $0.35 | 1,193,522 | $1,193,522.00 |
| 04-08-2026 | $0.38 | $0.38 | $0.48 | $0.48 | $0.33 | $0.33 | $0.45 | $0.45 | 5,624,509 | $5,624,509.00 |