Heritage Distilling Holding Company, Inc. (IPST)
NASDAQ: IPST · Real-Time Price · USD
5.98
-0.07 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
5.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
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 |
| Sep 25, 2025 | 14.90 | 15.20 | 13.00 | 14.56 | 14.56 | -5.45% | 135,441 |
| Sep 24, 2025 | 16.60 | 17.70 | 15.40 | 15.40 | 15.40 | -5.61% | 94,255 |
| Sep 23, 2025 | 18.57 | 20.80 | 15.20 | 16.32 | 16.32 | -18.42% | 230,293 |
| Sep 22, 2025 | 12.80 | 26.60 | 11.05 | 20.00 | 20.00 | 66.67% | 1,869,334 |
| Sep 19, 2025 | 10.80 | 12.00 | 10.43 | 12.00 | 12.00 | 23.89% | 381,268 |
| Sep 18, 2025 | 9.65 | 9.85 | 9.20 | 9.69 | 9.69 | 1.89% | 38,188 |
| Sep 17, 2025 | 9.00 | 10.00 | 9.00 | 9.51 | 9.51 | -0.17% | 61,607 |
| Sep 16, 2025 | 9.40 | 9.60 | 8.90 | 9.52 | 9.52 | 3.50% | 32,876 |
| Sep 15, 2025 | 9.76 | 9.80 | 9.06 | 9.20 | 9.20 | -5.54% | 46,744 |
| Sep 12, 2025 | 9.19 | 9.80 | 8.80 | 9.74 | 9.74 | 10.63% | 61,523 |
| Sep 11, 2025 | 9.00 | 9.20 | 8.67 | 8.80 | 8.80 | -5.05% | 68,050 |
| Sep 10, 2025 | 9.42 | 9.60 | 8.92 | 9.27 | 9.27 | -3.62% | 105,016 |
| Sep 9, 2025 | 10.65 | 10.77 | 8.50 | 9.62 | 9.62 | 20.55% | 1,320,686 |
| Sep 8, 2025 | 8.20 | 8.20 | 7.80 | 7.98 | 7.98 | 1.24% | 30,299 |
| Sep 5, 2025 | 8.05 | 8.24 | 7.70 | 7.88 | 7.88 | -3.60% | 21,335 |
| Sep 4, 2025 | 8.10 | 8.28 | 7.80 | 8.18 | 8.18 | -0.29% | 13,044 |
| Sep 3, 2025 | 8.13 | 8.58 | 7.83 | 8.20 | 8.20 | -5.98% | 42,748 |
| Sep 2, 2025 | 8.66 | 8.80 | 8.00 | 8.72 | 8.72 | 2.68% | 62,327 |
| Aug 29, 2025 | 9.40 | 9.40 | 8.12 | 8.49 | 8.49 | -5.85% | 39,417 |
| Aug 28, 2025 | 8.40 | 9.10 | 8.22 | 9.02 | 9.02 | 10.00% | 33,998 |
| Aug 27, 2025 | 8.60 | 8.61 | 7.70 | 8.20 | 8.20 | -4.63% | 71,973 |
| Aug 26, 2025 | 8.92 | 8.92 | 8.40 | 8.60 | 8.60 | -6.24% | 73,742 |
| Aug 25, 2025 | 9.40 | 9.64 | 8.51 | 9.17 | 9.17 | -3.04% | 769,692 |
| Aug 22, 2025 | 9.30 | 9.60 | 8.94 | 9.46 | 9.46 | 1.87% | 43,119 |
| Aug 21, 2025 | 9.14 | 9.30 | 8.65 | 9.29 | 9.29 | -1.19% | 22,426 |
| Aug 20, 2025 | 9.60 | 9.68 | 9.09 | 9.40 | 9.40 | -5.45% | 48,138 |
| Aug 19, 2025 | 10.16 | 10.40 | 9.33 | 9.94 | 9.94 | -2.55% | 103,287 |
| Aug 18, 2025 | 10.76 | 10.76 | 10.01 | 10.20 | 10.20 | -5.15% | 73,215 |
| Aug 15, 2025 | 10.75 | 10.90 | 10.42 | 10.75 | 10.75 | 9.44% | 88,828 |
| Aug 14, 2025 | 11.60 | 11.60 | 9.40 | 9.83 | 9.83 | -7.30% | 118,423 |
| Aug 13, 2025 | 11.44 | 11.98 | 10.20 | 10.60 | 10.60 | -7.39% | 105,711 |
| Aug 12, 2025 | 10.40 | 11.87 | 10.27 | 11.45 | 11.45 | 14.46% | 243,278 |
| Aug 11, 2025 | 11.87 | 12.00 | 9.01 | 10.00 | 10.00 | -28.25% | 705,969 |
| Aug 8, 2025 | 14.44 | 15.40 | 12.71 | 13.94 | 13.94 | -3.49% | 73,815 |
| Aug 7, 2025 | 10.63 | 15.60 | 10.63 | 14.44 | 14.44 | 34.19% | 342,063 |
| Aug 6, 2025 | 10.75 | 11.20 | 9.70 | 10.76 | 10.76 | 2.50% | 94,483 |
| Aug 5, 2025 | 10.60 | 11.80 | 10.40 | 10.50 | 10.50 | -2.60% | 119,199 |
| Aug 4, 2025 | 9.80 | 10.85 | 9.36 | 10.78 | 10.78 | 3.63% | 59,250 |
| Aug 1, 2025 | 10.20 | 10.96 | 9.88 | 10.40 | 10.40 | -5.26% | 51,234 |
| Jul 31, 2025 | 12.99 | 13.16 | 10.34 | 10.98 | 10.98 | -13.81% | 131,993 |
| Jul 30, 2025 | 12.37 | 14.94 | 10.60 | 12.74 | 12.74 | 9.83% | 397,173 |
| Jul 29, 2025 | 10.99 | 15.40 | 10.51 | 11.60 | 11.60 | 19.61% | 1,555,721 |
| Jul 28, 2025 | 10.16 | 17.64 | 9.40 | 9.70 | 9.70 | 10.20% | 1,963,340 |
| Jul 25, 2025 | 9.40 | 10.40 | 8.80 | 8.80 | 8.80 | -3.80% | 64,456 |
| Jul 24, 2025 | 9.50 | 11.38 | 8.80 | 9.15 | 9.15 | -6.63% | 123,225 |
| Jul 23, 2025 | 10.18 | 10.40 | 9.25 | 9.80 | 9.80 | 0.55% | 9,957 |
| Jul 22, 2025 | 9.40 | 9.80 | 8.81 | 9.74 | 9.74 | 0.45% | 28,921 |
| Jul 21, 2025 | 8.86 | 10.40 | 8.69 | 9.70 | 9.70 | 12.50% | 40,282 |
| Jul 18, 2025 | 8.80 | 10.80 | 8.22 | 8.62 | 8.62 | 3.38% | 83,689 |
| Jul 17, 2025 | 9.20 | 13.94 | 7.99 | 8.34 | 8.34 | -11.30% | 240,463 |