Eastside Distilling Inc.

0.89
0.01 (1.25%)
At close: Jan 24, 2025, 3:56 PM
0.85
-4.11%
After-hours Jan 24, 2025, 05:41 PM EST

EAST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 24, 2025 0.90 0.90 0.83 0.89 0.01 1.14% 135,860
Jan 23, 2025 0.77 0.92 0.75 0.88 0.12 15.79% 571,440
Jan 22, 2025 0.76 0.78 0.75 0.76 -0.02 -2.56% 23,300
Jan 21, 2025 0.73 0.78 0.73 0.78 0.05 6.85% 61,876
Jan 17, 2025 0.77 0.77 0.73 0.73 -0.04 -5.19% 40,737
Jan 16, 2025 0.78 0.82 0.70 0.77 -0.01 -1.28% 193,155
Jan 15, 2025 0.82 0.85 0.77 0.78 -0.02 -2.50% 52,900
Jan 14, 2025 0.84 0.85 0.78 0.80 0.00 0.00% 134,100
Jan 13, 2025 0.84 0.85 0.77 0.80 -0.03 -3.61% 69,734
Jan 10, 2025 0.85 0.85 0.81 0.83 -0.02 -2.35% 37,396
Jan 8, 2025 0.82 0.85 0.73 0.85 0.02 2.41% 124,800
Jan 7, 2025 0.83 0.90 0.70 0.83 0.00 0.00% 105,651
Jan 6, 2025 0.89 0.90 0.83 0.83 -0.03 -3.49% 122,700
Jan 3, 2025 0.86 0.87 0.81 0.86 0.01 1.18% 89,900
Jan 2, 2025 0.97 0.99 0.85 0.85 -0.11 -11.46% 372,743
Dec 31, 2024 0.78 0.96 0.77 0.96 0.20 26.32% 1,105,500
Dec 30, 2024 0.81 0.82 0.76 0.76 -0.08 -9.52% 216,500
Dec 27, 2024 0.83 0.88 0.80 0.84 0.04 5.00% 428,347
Dec 26, 2024 0.79 0.82 0.76 0.80 0.00 0.00% 71,335
Dec 24, 2024 0.75 0.83 0.70 0.80 0.10 14.29% 204,642
Dec 23, 2024 0.72 0.73 0.69 0.70 0.00 0.00% 13,400
Dec 20, 2024 0.75 0.75 0.70 0.70 -0.02 -2.78% 30,908
Dec 19, 2024 0.74 0.76 0.68 0.72 -0.03 -4.00% 19,100
Dec 18, 2024 0.80 0.83 0.75 0.75 -0.05 -6.25% 61,800
Dec 17, 2024 0.78 0.83 0.76 0.80 0.02 2.56% 59,840
Dec 16, 2024 0.75 0.80 0.72 0.78 0.07 9.86% 146,039
Dec 13, 2024 0.74 0.75 0.68 0.71 -0.05 -6.58% 30,431
Dec 12, 2024 0.80 0.81 0.74 0.76 0.00 0.00% 38,932
Dec 11, 2024 0.83 0.84 0.76 0.76 -0.08 -9.52% 65,100
Dec 10, 2024 0.80 0.86 0.80 0.84 0.05 6.33% 188,800
Dec 9, 2024 0.76 0.81 0.76 0.79 0.06 8.22% 94,400
Dec 6, 2024 0.66 0.73 0.62 0.73 0.07 10.61% 58,400
Dec 5, 2024 0.68 0.79 0.64 0.66 -0.03 -4.35% 66,869
Dec 4, 2024 0.76 0.76 0.63 0.69 -0.07 -9.21% 41,429
Dec 3, 2024 0.75 0.88 0.70 0.76 -0.05 -6.17% 163,600
Dec 2, 2024 0.67 0.88 0.66 0.81 0.16 24.62% 627,003
Nov 29, 2024 0.69 0.69 0.61 0.65 -0.02 -2.99% 131,600
Nov 27, 2024 0.59 0.67 0.54 0.67 0.07 11.67% 101,812
Nov 26, 2024 0.58 0.61 0.56 0.60 0.03 5.26% 85,390
Nov 25, 2024 0.56 0.58 0.56 0.57 0.01 1.79% 86,530
Nov 22, 2024 0.55 0.56 0.50 0.56 0.01 1.82% 134,700
Nov 21, 2024 0.49 0.55 0.48 0.55 0.06 12.24% 127,389
Nov 20, 2024 0.48 0.51 0.46 0.49 0.01 2.08% 31,200
Nov 19, 2024 0.48 0.50 0.46 0.48 -0.01 -2.04% 34,137
Nov 18, 2024 0.51 0.52 0.41 0.49 -0.05 -9.26% 274,200
Nov 15, 2024 0.54 0.59 0.51 0.54 -0.01 -1.82% 57,034
Nov 14, 2024 0.55 0.60 0.54 0.55 -0.02 -3.51% 59,200
Nov 13, 2024 0.59 0.59 0.55 0.57 -0.01 -1.72% 46,618
Nov 12, 2024 0.53 0.58 0.53 0.58 0.05 9.43% 102,700
Nov 11, 2024 0.55 0.56 0.51 0.53 -0.03 -5.36% 48,600