Eastside Distilling Inc (EAST) Historical Stock Data
1.05 ↓0.03 (-3.09%)
As of April 23, 2024, 4:52pm EST.
Historical Data
In the past 30 trading days, EAST is down -0.20% a day on average. There have been 13 days where Eastside Distilling Inc closed green and 17 days where EAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.02 | 1.11 | 107.87K |
| 2024-04-23 | 1.01 | 1.08 | ↑$0.07 (7.28%) | 0.97 | 1.12 | 72.79K |
| 2024-04-22 | 0.95 | 0.93 | ↓$0.02 (-1.82%) | 0.91 | 0.96 | 12.65K |
| 2024-04-19 | 0.88 | 0.92 | ↑$0.04 (4.77%) | 0.88 | 0.99 | 11.86K |
| 2024-04-18 | 0.86 | 0.96 | ↑$0.09 (10.72%) | 0.85 | 1.00 | 80.52K |
| 2024-04-17 | 0.85 | 0.88 | ↑$0.03 (3.65%) | 0.85 | 0.98 | 20.05K |
| 2024-04-16 | 0.86 | 0.87 | ↑$0.01 (1.42%) | 0.84 | 0.91 | 30.87K |
| 2024-04-15 | 0.98 | 0.90 | ↓$0.08 (-8.16%) | 0.86 | 0.99 | 47.29K |
| 2024-04-12 | 0.96 | 0.93 | ↓$0.03 (-3.06%) | 0.93 | 0.96 | 13.89K |
| 2024-04-11 | 0.94 | 0.93 | ↓$0.01 (-0.90%) | 0.93 | 0.96 | 4.51K |
| 2024-04-10 | 0.92 | 0.96 | ↑$0.04 (3.97%) | 0.92 | 0.96 | 12.92K |
| 2024-04-09 | 0.95 | 0.92 | ↓$0.03 (-2.81%) | 0.91 | 0.95 | 9.53K |
| 2024-04-08 | 0.95 | 0.94 | ↓$0.01 (-1.46%) | 0.92 | 0.98 | 13.72K |
| 2024-04-05 | 0.93 | 0.96 | ↑$0.03 (3.23%) | 0.93 | 0.98 | 16.45K |
| 2024-04-04 | 0.98 | 0.95 | ↓$0.03 (-3.05%) | 0.93 | 1.00 | 9.02K |
| 2024-04-03 | 0.99 | 0.93 | ↓$0.06 (-6.03%) | 0.92 | 1.01 | 25.52K |
| 2024-04-02 | 1.10 | 0.98 | ↓$0.12 (-10.82%) | 0.96 | 1.10 | 80.56K |
| 2024-04-01 | 1.11 | 1.17 | ↑$0.06 (5.40%) | 1.03 | 1.19 | 283.48K |
| 2024-03-28 | 0.96 | 0.99 | ↑$0.03 (3.58%) | 0.92 | 1.03 | 40.68K |
| 2024-03-27 | 0.98 | 0.94 | ↓$0.04 (-4.08%) | 0.92 | 1.03 | 34.01K |
| 2024-03-26 | 1.00 | 0.98 | ↓$0.02 (-2.02%) | 0.98 | 1.03 | 18.56K |
| 2024-03-25 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.05 | 18.26K |
| 2024-03-22 | 1.08 | 1.01 | ↓$0.07 (-6.63%) | 0.99 | 1.12 | 102.83K |
| 2024-03-21 | 1.27 | 1.06 | ↓$0.21 (-16.54%) | 1.03 | 1.33 | 146.41K |
| 2024-03-20 | 1.43 | 1.29 | ↓$0.14 (-9.79%) | 1.25 | 1.43 | 58.56K |
| 2024-03-19 | 1.27 | 1.49 | ↑$0.22 (17.32%) | 1.24 | 1.50 | 138.35K |
| 2024-03-18 | 1.15 | 1.31 | ↑$0.16 (13.91%) | 1.15 | 1.32 | 108.56K |
| 2024-03-15 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.13 | 1.23 | 153.35K |
| 2024-03-14 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.20 | 1.27 | 16.93K |
| 2024-03-13 | 1.16 | 1.27 | ↑$0.11 (9.48%) | 1.12 | 1.34 | 94.33K |
Create an account or log in to view more rows.
$EAST the end is near
$EAST Reinvest your dividends
$EAST Fake dip news.
$EAST Bears go home!
$EAST Holding Pattern
$EAST has just been halted from trading due to volatility.
$EAST has just been halted from trading due to volatility.
$EAST has just been halted from trading due to volatility.
$EAST has just been halted from trading due to volatility.
$EAST always with good potential for a long term Hodl