High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.05	2.05	1.94	1.94	1.94	-3.72%	600
Jan 29, 2026	2.02	2.02	2.02	2.02	2.02	0.75%	-
Jan 28, 2026	2.00	2.00	2.00	2.00	2.00	-2.91%	-
Jan 27, 2026	2.06	2.06	2.06	2.06	2.06	-3.74%	-
Jan 26, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	-
Jan 23, 2026	2.16	2.16	2.16	2.16	2.16	0.23%	-
Jan 22, 2026	2.16	2.16	2.16	2.16	2.16	1.89%	-
Jan 21, 2026	2.12	2.12	2.12	2.12	2.12	-1.86%	-
Jan 20, 2026	2.16	2.16	2.16	2.16	2.16	0.23%	-
Jan 19, 2026	2.15	2.15	2.15	2.15	2.15	2.38%	-
Jan 16, 2026	2.10	2.10	2.10	2.10	2.10	-3.00%	-
Jan 15, 2026	2.17	2.17	2.17	2.17	2.17	-3.35%	-
Jan 14, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	-
Jan 13, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	-
Jan 12, 2026	2.22	2.22	2.22	2.22	2.22	-0.89%	-
Jan 9, 2026	2.24	2.24	2.24	2.24	2.24	0.45%	-
Jan 8, 2026	2.23	2.23	2.23	2.23	2.23	-0.22%	-
Jan 7, 2026	2.24	2.24	2.24	2.24	2.24	-1.97%	-
Jan 6, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Jan 5, 2026	2.32	2.32	2.32	2.32	2.32	5.69%	-
Jan 2, 2026	2.20	2.20	2.20	2.20	2.20	-1.13%	333
Dec 30, 2025	2.22	2.22	2.22	2.22	2.22	-3.69%	-
Dec 29, 2025	2.31	2.31	2.31	2.31	2.31	-0.43%	-
Dec 23, 2025	2.32	2.32	2.32	2.32	2.32	0.43%	-
Dec 22, 2025	2.31	2.31	2.31	2.31	2.31	-0.43%	-
Dec 19, 2025	2.32	2.32	2.32	2.32	2.32	-0.64%	-
Dec 18, 2025	2.33	2.33	2.33	2.33	2.33	-2.10%	-
Dec 17, 2025	2.41	2.41	2.38	2.38	2.38	4.39%	572
Dec 16, 2025	2.28	2.28	2.28	2.28	2.28	-5.79%	-
Dec 15, 2025	2.47	2.47	2.42	2.42	2.42	-3.20%	400
Dec 12, 2025	2.48	2.62	2.47	2.50	2.50	19.62%	750
Dec 11, 2025	2.09	2.09	2.09	2.09	2.09	0.24%	-
Dec 10, 2025	2.09	2.09	2.09	2.09	2.09	0.72%	1,000
Dec 9, 2025	2.07	2.07	2.07	2.07	2.07	-1.19%	-
Dec 8, 2025	2.10	2.10	2.10	2.10	2.10	-3.90%	-
Dec 5, 2025	2.18	2.18	2.18	2.18	2.18	-1.80%	-
Dec 4, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	-
Dec 3, 2025	2.20	2.20	2.20	2.20	2.20	0.23%	-
Dec 2, 2025	2.20	2.20	2.20	2.20	2.20	-2.66%	-
Dec 1, 2025	2.19	2.26	2.19	2.26	2.26	2.27%	150
Nov 28, 2025	2.21	2.21	2.21	2.21	2.21	-6.17%	-
Nov 27, 2025	2.25	2.35	2.25	2.35	2.35	8.55%	572
Nov 26, 2025	2.17	2.17	2.17	2.17	2.17	2.12%	-
Nov 25, 2025	2.12	2.12	2.12	2.12	2.12	-3.42%	-
Nov 24, 2025	2.20	2.20	2.20	2.20	2.20	2.09%	-
Nov 21, 2025	2.19	2.19	2.14	2.15	2.15	-6.52%	2,150
Nov 20, 2025	2.29	2.30	2.29	2.30	2.30	0.22%	200
Nov 19, 2025	2.30	2.30	2.30	2.30	2.30	4.08%	-
Nov 18, 2025	2.21	2.21	2.21	2.21	2.21	-2.65%	-
Nov 17, 2025	2.27	2.27	2.27	2.27	2.27	-4.83%	-