HighTide Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.19	2.70	2.19	2.40	2.40	11.63%	3,378,000
Mar 5, 2026	1.90	2.16	1.87	2.15	2.15	13.16%	1,026,500
Mar 4, 2026	1.89	2.02	1.80	1.90	1.90	-2.06%	8,156,500
Mar 3, 2026	2.16	2.16	1.92	1.94	1.94	-10.19%	961,500
Mar 2, 2026	2.21	2.30	2.01	2.16	2.16	-6.49%	419,500
Feb 27, 2026	2.38	2.39	2.31	2.31	2.31	-	35,500
Feb 26, 2026	2.45	2.45	2.28	2.31	2.31	-4.15%	799,500
Feb 25, 2026	2.56	2.58	2.37	2.41	2.41	-5.86%	600,500
Feb 24, 2026	2.45	2.56	2.34	2.56	2.56	2.81%	173,000
Feb 23, 2026	2.64	2.64	2.49	2.49	2.49	-5.68%	731,000
Feb 20, 2026	2.60	2.65	2.54	2.64	2.64	4.35%	196,500
Feb 16, 2026	2.51	2.53	2.51	2.53	2.53	-2.69%	7,000
Feb 13, 2026	2.58	2.60	2.50	2.60	2.60	0.78%	483,500
Feb 12, 2026	2.60	2.61	2.53	2.58	2.58	-1.90%	204,000
Feb 11, 2026	2.63	2.66	2.62	2.63	2.63	-1.13%	54,000
Feb 10, 2026	2.64	2.67	2.62	2.66	2.66	1.14%	141,000
Feb 9, 2026	2.65	2.71	2.63	2.63	2.63	-0.75%	201,250
Feb 6, 2026	2.61	2.66	2.59	2.65	2.65	-1.49%	197,500
Feb 5, 2026	2.61	2.79	2.61	2.69	2.69	-1.82%	528,500
Feb 4, 2026	2.76	2.76	2.60	2.74	2.74	6.20%	370,500
Feb 3, 2026	2.63	2.66	2.57	2.58	2.58	-1.90%	399,500
Feb 2, 2026	2.61	2.65	2.59	2.63	2.63	-1.87%	469,500
Jan 30, 2026	2.58	2.76	2.58	2.68	2.68	-	181,000
Jan 29, 2026	2.76	2.76	2.55	2.68	2.68	-2.90%	442,500
Jan 28, 2026	2.75	2.82	2.70	2.76	2.76	0.36%	405,500
Jan 27, 2026	2.82	2.82	2.72	2.75	2.75	-1.79%	116,500
Jan 26, 2026	2.79	2.80	2.68	2.80	2.80	0.72%	546,000
Jan 23, 2026	2.93	2.93	2.78	2.78	2.78	-4.47%	622,500
Jan 22, 2026	3.07	3.10	2.91	2.91	2.91	-2.68%	542,000
Jan 21, 2026	2.92	3.00	2.92	2.99	2.99	-0.99%	213,500
Jan 20, 2026	2.88	3.10	2.81	3.02	3.02	5.23%	1,298,000
Jan 19, 2026	2.81	2.87	2.79	2.87	2.87	1.06%	500,000
Jan 16, 2026	2.80	2.84	2.74	2.84	2.84	1.43%	608,500
Jan 15, 2026	2.87	2.88	2.80	2.80	2.80	-1.41%	181,000
Jan 14, 2026	2.79	2.95	2.77	2.84	2.84	3.27%	431,000
Jan 13, 2026	2.78	2.98	2.73	2.75	2.75	-1.08%	775,500
Jan 12, 2026	2.72	2.89	2.72	2.78	2.78	2.58%	507,500
Jan 9, 2026	2.66	2.74	2.61	2.71	2.71	2.65%	1,783,500
Jan 8, 2026	2.75	2.76	2.64	2.64	2.64	-2.22%	1,422,000
Jan 7, 2026	2.74	2.77	2.67	2.70	2.70	-1.46%	727,000
Jan 6, 2026	2.91	2.91	2.68	2.74	2.74	-5.52%	999,500
Jan 5, 2026	2.96	3.03	2.90	2.90	2.90	-4.29%	158,000
Jan 2, 2026	2.88	3.05	2.88	3.03	3.03	2.71%	293,000
Dec 31, 2025	2.95	2.95	2.95	2.95	2.95	0.68%	5,000
Dec 30, 2025	2.90	2.96	2.90	2.93	2.93	1.03%	40,000
Dec 29, 2025	3.05	3.08	2.90	2.90	2.90	-4.92%	296,500
Dec 24, 2025	2.98	3.16	2.96	3.05	3.05	5.90%	828,500
Dec 23, 2025	2.69	2.88	2.66	2.88	2.88	9.92%	552,500
Dec 22, 2025	2.83	2.95	2.54	2.62	2.62	-	1,210,000
Dec 19, 2025	2.81	2.81	2.56	2.62	2.62	0.38%	835,000