HighTide Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.61	2.61	2.60	2.60	2.60	4.00%	44,000
Jul 30, 2026	2.52	2.58	2.50	2.50	2.50	-	53,500
Jul 29, 2026	2.59	2.59	2.47	2.50	2.50	-3.10%	132,616
Jul 28, 2026	2.65	2.65	2.50	2.58	2.58	-2.64%	116,000
Jul 27, 2026	2.65	2.68	2.65	2.65	2.65	-	25,000
Jul 24, 2026	2.68	2.69	2.60	2.65	2.65	-1.12%	67,000
Jul 23, 2026	2.80	2.94	2.63	2.68	2.68	3.88%	185,500
Jul 22, 2026	2.63	2.79	2.52	2.58	2.58	-1.90%	579,000
Jul 21, 2026	2.60	2.68	2.59	2.63	2.63	-	192,500
Jul 20, 2026	2.65	2.69	2.61	2.63	2.63	1.15%	123,000
Jul 17, 2026	2.89	3.01	2.60	2.60	2.60	-5.45%	178,500
Jul 16, 2026	2.62	2.85	2.62	2.75	2.75	5.36%	218,000
Jul 15, 2026	2.74	2.74	2.60	2.61	2.61	2.35%	121,000
Jul 14, 2026	2.56	2.62	2.50	2.55	2.55	-0.39%	164,000
Jul 13, 2026	2.63	2.63	2.52	2.56	2.56	-2.66%	32,000
Jul 10, 2026	2.32	2.69	2.32	2.63	2.63	2.33%	77,000
Jul 9, 2026	2.62	2.63	2.56	2.57	2.57	-1.91%	100,000
Jul 8, 2026	2.62	2.63	2.62	2.62	2.62	0.38%	64,000
Jul 7, 2026	2.66	2.70	2.60	2.61	2.61	-3.33%	246,500
Jul 6, 2026	2.68	2.73	2.68	2.70	2.70	-1.46%	23,000
Jul 3, 2026	2.71	2.78	2.71	2.74	2.74	1.48%	68,500
Jul 2, 2026	2.77	2.77	2.70	2.70	2.70	0.75%	52,500
Jun 30, 2026	2.88	2.88	2.67	2.68	2.68	-3.94%	75,500
Jun 29, 2026	2.69	2.83	2.69	2.79	2.79	3.72%	127,550
Jun 26, 2026	2.80	2.80	2.62	2.69	2.69	-3.93%	426,500
Jun 25, 2026	2.98	2.98	2.80	2.80	2.80	-5.41%	258,100
Jun 24, 2026	2.75	2.96	2.62	2.96	2.96	4.59%	4,788,500
Jun 23, 2026	2.87	2.88	2.78	2.83	2.83	-1.39%	533,000
Jun 22, 2026	2.97	2.97	2.75	2.87	2.87	-3.37%	4,804,000
Jun 18, 2026	3.10	3.10	2.84	2.97	2.97	-4.19%	710,500
Jun 17, 2026	3.04	3.14	3.00	3.10	3.10	0.32%	282,150
Jun 16, 2026	3.14	3.16	2.93	3.09	3.09	-1.59%	444,500
Jun 15, 2026	2.90	3.20	2.90	3.14	3.14	9.79%	534,000
Jun 12, 2026	2.78	2.88	2.78	2.86	2.86	4.00%	234,500
Jun 11, 2026	2.58	2.78	2.49	2.75	2.75	6.18%	705,500
Jun 10, 2026	2.53	2.62	2.28	2.59	2.59	-5.13%	1,399,500
Jun 9, 2026	2.80	2.81	2.73	2.73	2.73	-2.50%	376,000
Jun 8, 2026	2.91	2.91	2.72	2.80	2.80	-6.35%	799,000
Jun 5, 2026	3.00	3.00	2.95	2.99	2.99	-3.24%	159,500
Jun 4, 2026	3.02	3.11	2.94	3.09	3.09	-0.32%	724,000
Jun 3, 2026	3.17	3.18	3.06	3.10	3.10	-0.32%	174,500
Jun 2, 2026	3.00	3.17	2.83	3.11	3.11	3.32%	709,000
Jun 1, 2026	3.35	3.35	3.00	3.01	3.01	-1.31%	462,500
May 29, 2026	3.18	3.18	2.94	3.05	3.05	-4.98%	1,042,500
May 28, 2026	3.30	3.31	3.15	3.21	3.21	-3.31%	628,500
May 27, 2026	3.48	3.49	3.32	3.32	3.32	-4.60%	653,000
May 26, 2026	3.43	3.53	3.42	3.48	3.48	1.75%	282,500
May 22, 2026	3.43	3.50	3.40	3.42	3.42	0.59%	283,000
May 21, 2026	3.49	3.55	3.30	3.40	3.40	-1.45%	466,000
May 20, 2026	3.48	3.56	3.38	3.45	3.45	-1.15%	572,500