Heritage Distilling Holdi... (IPST)
NASDAQ: IPST
· Real-Time Price · USD
0.82
0.00 (0.51%)
At close: Sep 24, 2025, 3:59 PM
0.80
-2.36%
After-hours: Sep 24, 2025, 07:58 PM EDT
IPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.83 | 0.88 | 0.77 | 0.77 | 0.77 | -6.10% | 1,801,180 |
| Sep 23, 2025 | 0.93 | 1.04 | 0.76 | 0.82 | 0.82 | -18.00% | 4,605,900 |
| Sep 22, 2025 | 0.64 | 1.33 | 0.55 | 1.00 | 1.00 | 66.67% | 37,386,700 |
| Sep 19, 2025 | 0.54 | 0.60 | 0.52 | 0.60 | 0.60 | 25.00% | 7,625,400 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.00% | 763,800 |
| Sep 17, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.47 | 0.00% | 1,232,144 |
| Sep 16, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 4.35% | 657,531 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.12% | 934,500 |
| Sep 12, 2025 | 0.46 | 0.49 | 0.44 | 0.49 | 0.49 | 11.36% | 1,230,500 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 1,361,000 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 2,100,300 |
| Sep 9, 2025 | 0.53 | 0.54 | 0.42 | 0.48 | 0.48 | 20.00% | 26,413,700 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 606,000 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -4.88% | 426,700 |
| Sep 4, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 0.00% | 260,900 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -6.82% | 855,000 |
| Sep 2, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 1,246,600 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -6.67% | 788,400 |
| Aug 28, 2025 | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | 9.76% | 680,000 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.38 | 0.41 | 0.41 | -4.65% | 1,439,500 |