UK markets close in 7 hours 6 minutes

Eastside Distilling, Inc. (EAST)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0500-0.0100 (-0.94%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.11001.11001.02001.05001.0500107,900
23 Apr 20241.01001.12000.97001.08401.084072,800
22 Apr 20240.95000.95900.91000.93300.933012,600
19 Apr 20240.88000.98800.88000.92200.922011,900
18 Apr 20240.86300.99900.85000.95600.956080,500
17 Apr 20240.85000.97900.85000.88100.881020,000
16 Apr 20240.86200.90500.84000.87400.874030,900
15 Apr 20240.98000.98700.86000.90000.900047,300
12 Apr 20240.95900.96000.93000.93000.930013,900
11 Apr 20240.93800.96000.93000.93000.93004,500
10 Apr 20240.92300.96000.92300.96000.960012,900
09 Apr 20240.95000.95000.91000.92300.92309,500
08 Apr 20240.95100.98000.92000.93700.937013,700
05 Apr 20240.93000.98000.92500.96000.960012,300
04 Apr 20240.98000.99900.93000.95000.95009,000
03 Apr 20240.99001.01000.92000.93000.930025,500
02 Apr 20241.10001.10000.96000.98100.981080,500
01 Apr 20241.11001.19001.03001.17001.1700286,900
28 Mar 20240.95601.03400.92300.99000.990040,700
27 Mar 20240.98001.03000.92000.94000.940034,400
26 Mar 20241.00001.03000.98000.98000.980018,600
25 Mar 20241.03001.05001.00001.03001.030018,200
22 Mar 20241.08001.11500.99001.00801.0080102,800
21 Mar 20241.27001.33001.03101.06001.0600146,800
20 Mar 20241.43001.43001.25001.29001.290058,900
19 Mar 20241.27001.50001.24001.49001.4900140,300
18 Mar 20241.15001.32001.15001.31001.3100108,600
15 Mar 20241.19001.23301.13001.14001.1400153,400
14 Mar 20241.27001.27001.20001.22001.220016,900
13 Mar 20241.16001.34001.12001.27001.270094,300
12 Mar 20241.14001.21001.13001.16501.165064,800
11 Mar 20241.09001.23001.05001.23001.2300124,100
08 Mar 20241.05001.11701.04001.06001.060052,200
07 Mar 20241.11001.11001.04001.05201.052060,500
06 Mar 20241.07001.10001.07001.10001.100011,100
05 Mar 20241.10801.10801.03001.05001.05005,000
04 Mar 20241.13001.13001.05001.07001.070054,600
01 Mar 20241.11001.17001.07001.11001.110060,700
29 Feb 20241.12001.14601.07001.10501.105030,800
28 Feb 20241.19001.19001.10001.11001.110011,600
27 Feb 20241.18001.27001.14001.17001.170039,600
26 Feb 20241.09001.35001.00001.26001.2600216,600
23 Feb 20241.00001.18401.00001.16001.1600215,200
22 Feb 20241.14001.28001.00001.06001.06004,547,300
21 Feb 20241.06001.06000.96100.99900.99901,750,700
20 Feb 20241.15001.15001.01001.01001.010019,100
16 Feb 20241.14001.14501.11001.13001.13008,200
15 Feb 20241.14001.15001.10001.13001.130016,100
14 Feb 20241.13601.14801.11001.13501.135020,900
13 Feb 20241.12001.15001.09001.09001.09005,700
12 Feb 20241.14001.19001.07001.12001.120021,900
09 Feb 20241.13001.19001.06001.11001.11007,700
08 Feb 20241.12001.17001.12001.13001.13005,000
07 Feb 20241.20001.20001.08501.11001.11008,300
06 Feb 20241.12001.18801.07001.15501.15508,900
05 Feb 20241.12001.19401.08001.10001.100015,000
02 Feb 20241.05001.17001.05001.07001.070027,200
01 Feb 20241.09001.09001.05001.07001.070011,100
31 Jan 20241.11501.19001.05001.11001.110014,700
30 Jan 20241.09301.10001.06001.07001.070025,400
29 Jan 20241.05801.10001.04001.09001.09005,000
26 Jan 20241.08001.14001.03001.06001.06007,800
25 Jan 20241.09001.13601.06001.09001.09006,300
24 Jan 20241.10001.10001.08001.09001.09003,500
23 Jan 20241.10001.15001.04001.08001.080026,200
22 Jan 20241.16001.19001.07001.07001.070010,000
19 Jan 20241.19001.19001.18001.19001.1900700
18 Jan 20241.13101.19001.13101.19001.19004,200
17 Jan 20241.21001.21401.14101.18001.18004,900
16 Jan 20241.21001.22101.16001.21701.21707,200
12 Jan 20241.25001.25001.18001.19001.190011,100
11 Jan 20241.11001.28001.11001.25001.250021,000
10 Jan 20241.20001.23001.14001.20001.20009,100
09 Jan 20241.14001.27001.14001.22001.22008,900
08 Jan 20241.16001.25001.05001.21001.210021,900
05 Jan 20241.11001.19001.04001.18001.180027,500
04 Jan 20241.19001.19000.98801.13001.1300795,700
03 Jan 20241.22201.24001.11001.16001.160036,600
02 Jan 20241.31001.31001.22101.25201.252010,200
29 Dec 20231.28001.38001.16001.29001.290036,100
28 Dec 20231.25001.30301.19001.29501.295013,600
27 Dec 20231.28001.38001.18001.22501.225041,900
26 Dec 20231.27001.31801.16001.25001.250014,700
22 Dec 20231.21001.26001.21001.22001.22005,300
21 Dec 20231.21001.37001.21001.22001.22008,400
20 Dec 20231.23001.29501.16001.23101.231014,200
19 Dec 20231.22001.38001.13001.26001.260056,700
18 Dec 20231.09001.30001.03001.22001.220068,100
15 Dec 20231.08001.11001.03001.07001.07005,700
14 Dec 20231.06001.08401.02001.08001.08002,800
13 Dec 20231.03001.09400.91001.02001.020016,900
12 Dec 20231.07001.14001.03001.03001.03008,400
11 Dec 20231.14001.18001.03001.09001.09005,900
08 Dec 20231.07701.18001.05001.12001.12005,900
07 Dec 20231.04001.08100.90001.07001.070036,700
06 Dec 20231.13001.17001.02001.04001.040017,800
05 Dec 20231.11501.20001.08001.12001.120019,300
04 Dec 20231.16001.25001.12001.17001.170048,400
01 Dec 20231.16001.30001.08601.25401.254097,200
30 Nov 20231.09001.40001.02001.28001.28001,002,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...