Heritage Distilling Holding Company, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
5.98
-0.07 (-1.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.25 | 6.25 | 5.68 | 5.98 | 5.98 | -1.16% | 9,547 |
| Dec 4, 2025 | 6.15 | 6.22 | 5.77 | 6.05 | 6.05 | -0.17% | 26,696 |
| Dec 3, 2025 | 6.12 | 6.23 | 5.79 | 6.06 | 6.06 | -1.94% | 29,095 |
| Dec 2, 2025 | 6.56 | 6.61 | 6.08 | 6.18 | 6.18 | -3.74% | 16,023 |
| Dec 1, 2025 | 6.25 | 6.50 | 6.04 | 6.42 | 6.42 | 2.56% | 15,558 |
| Nov 28, 2025 | 5.72 | 6.64 | 5.15 | 6.26 | 6.26 | -1.42% | 10,421 |
| Nov 26, 2025 | 6.46 | 6.88 | 6.32 | 6.35 | 6.35 | 1.60% | 44,923 |
| Nov 25, 2025 | 8.70 | 8.90 | 5.32 | 6.25 | 6.25 | -25.68% | 88,410 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.25 | 8.41 | 8.41 | -1.75% | 5,124 |
| Nov 21, 2025 | 9.10 | 9.50 | 8.51 | 8.56 | 8.56 | -9.80% | 14,834 |
| Nov 20, 2025 | 9.58 | 9.99 | 9.49 | 9.49 | 9.49 | -0.42% | 13,848 |
| Nov 19, 2025 | 9.61 | 9.75 | 9.51 | 9.53 | 9.53 | -2.16% | 8,938 |
| Nov 18, 2025 | 10.70 | 10.98 | 9.50 | 9.74 | 9.74 | -7.50% | 38,949 |
| Nov 17, 2025 | 14.16 | 14.16 | 10.11 | 10.53 | 10.53 | -26.16% | 30,781 |
| Nov 14, 2025 | 14.19 | 14.81 | 13.00 | 14.26 | 14.26 | -3.78% | 22,499 |
| Nov 13, 2025 | 14.89 | 15.08 | 13.94 | 14.82 | 14.82 | 1.16% | 38,785 |
| Nov 12, 2025 | 12.48 | 14.95 | 12.48 | 14.65 | 14.65 | 17.29% | 66,705 |
| Nov 11, 2025 | 11.35 | 12.63 | 10.71 | 12.49 | 12.49 | 10.53% | 50,547 |
| Nov 10, 2025 | 10.07 | 11.30 | 8.28 | 11.30 | 11.30 | 16.37% | 31,048 |
| Nov 7, 2025 | 8.67 | 10.01 | 8.00 | 9.71 | 9.71 | 16.57% | 60,010 |
| Nov 6, 2025 | 8.41 | 8.74 | 7.57 | 8.33 | 8.33 | -0.72% | 84,380 |
| Nov 5, 2025 | 9.81 | 12.50 | 8.02 | 8.39 | 8.39 | -16.18% | 111,601 |
| Nov 4, 2025 | 9.20 | 10.33 | 9.20 | 10.01 | 10.01 | -2.82% | 30,053 |
| Nov 3, 2025 | 9.60 | 10.40 | 9.00 | 10.30 | 10.30 | -11.82% | 26,641 |
| Oct 31, 2025 | 10.39 | 11.83 | 10.39 | 11.68 | 11.68 | 12.39% | 36,526 |
| Oct 30, 2025 | 11.34 | 11.90 | 10.20 | 10.39 | 10.39 | -10.03% | 13,060 |
| Oct 29, 2025 | 12.20 | 12.80 | 11.40 | 11.55 | 11.55 | -8.25% | 27,553 |
| Oct 28, 2025 | 11.86 | 15.40 | 11.84 | 12.59 | 12.59 | 5.08% | 177,273 |
| Oct 27, 2025 | 12.61 | 12.61 | 11.72 | 11.98 | 11.98 | -4.62% | 10,116 |
| Oct 24, 2025 | 12.25 | 12.80 | 11.63 | 12.56 | 12.56 | -0.55% | 3,958 |
| Oct 23, 2025 | 11.46 | 13.40 | 11.46 | 12.63 | 12.63 | 6.91% | 14,699 |
| Oct 22, 2025 | 11.90 | 12.11 | 11.46 | 11.81 | 11.81 | -2.36% | 9,761 |
| Oct 21, 2025 | 12.96 | 13.00 | 12.00 | 12.10 | 12.10 | -9.43% | 9,563 |
| Oct 20, 2025 | 13.00 | 13.60 | 12.60 | 13.36 | 13.36 | 4.87% | 9,055 |
| Oct 17, 2025 | 12.40 | 12.74 | 11.62 | 12.74 | 12.74 | 4.43% | 5,504 |
| Oct 16, 2025 | 13.41 | 13.41 | 11.41 | 12.20 | 12.20 | -8.87% | 28,056 |
| Oct 15, 2025 | 13.01 | 13.60 | 12.80 | 13.39 | 13.39 | -0.51% | 7,993 |
| Oct 14, 2025 | 13.80 | 14.00 | 12.76 | 13.46 | 13.46 | -1.75% | 21,264 |
| Oct 13, 2025 | 12.66 | 14.36 | 12.58 | 13.70 | 13.70 | 3.48% | 15,120 |
| Oct 10, 2025 | 14.49 | 15.00 | 12.37 | 13.24 | 13.24 | -9.22% | 45,060 |
| Oct 9, 2025 | 14.40 | 14.94 | 13.76 | 14.58 | 14.58 | 1.42% | 24,652 |
| Oct 8, 2025 | 15.80 | 15.80 | 14.05 | 14.38 | 14.38 | -7.73% | 22,182 |
| Oct 7, 2025 | 16.80 | 16.80 | 14.78 | 15.58 | 15.58 | -6.03% | 24,807 |
| Oct 6, 2025 | 16.39 | 16.88 | 14.82 | 16.58 | 16.58 | 3.02% | 29,562 |
| Oct 3, 2025 | 17.80 | 17.80 | 15.80 | 16.09 | 16.09 | -7.69% | 29,637 |
| Oct 2, 2025 | 15.60 | 17.56 | 15.24 | 17.43 | 17.43 | 9.77% | 33,089 |
| Oct 1, 2025 | 15.80 | 16.38 | 15.60 | 15.88 | 15.88 | -3.25% | 15,248 |
| Sep 30, 2025 | 17.00 | 17.20 | 15.06 | 16.42 | 16.42 | -2.05% | 54,526 |
| Sep 29, 2025 | 16.40 | 17.44 | 14.14 | 16.76 | 16.76 | -0.26% | 42,483 |
| Sep 26, 2025 | 16.26 | 17.44 | 14.90 | 16.80 | 16.80 | 15.41% | 149,840 |