DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.67	0.78	0.64	0.72	0.72	34.08%	343,064
May 27, 2025	0.53	0.55	0.51	0.54	0.54	1.32%	43,353
May 23, 2025	0.55	0.55	0.53	0.53	0.53	4.95%	2,348
May 22, 2025	0.48	0.51	0.48	0.51	0.51	3.06%	10,543
May 21, 2025	0.49	0.49	0.46	0.49	0.49	-	21,379
May 20, 2025	0.48	0.50	0.48	0.49	0.49	-4.67%	20,026
May 19, 2025	0.52	0.52	0.51	0.51	0.51	0.79%	6,040
May 16, 2025	0.48	0.51	0.48	0.51	0.51	0.98%	6,740
May 15, 2025	0.46	0.51	0.46	0.51	0.51	1.94%	13,157
May 14, 2025	0.53	0.53	0.50	0.50	0.50	-2.38%	5,376
May 13, 2025	0.45	0.51	0.45	0.51	0.51	0.51%	19,473
May 12, 2025	0.43	0.50	0.43	0.50	0.50	16.59%	3,600
May 9, 2025	0.43	0.43	0.43	0.43	0.43	-	-
May 8, 2025	0.44	0.44	0.42	0.43	0.43	-0.88%	30,127
May 7, 2025	0.41	0.45	0.41	0.44	0.44	-4.40%	24,583
May 6, 2025	0.40	0.46	0.40	0.46	0.46	-16.89%	7,085
May 5, 2025	0.55	0.55	0.55	0.55	0.55	-	119
May 2, 2025	0.51	0.55	0.49	0.55	0.55	12.22%	5,566
May 1, 2025	0.49	0.51	0.49	0.49	0.49	4.30%	41,212
Apr 30, 2025	0.47	0.47	0.47	0.47	0.47	9.26%	3,033
Apr 29, 2025	0.47	0.47	0.38	0.43	0.43	-10.42%	85,659
Apr 28, 2025	0.51	0.53	0.44	0.48	0.48	-8.13%	121,907
Apr 25, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Apr 24, 2025	0.50	0.52	0.50	0.52	0.52	-0.35%	2,032
Apr 23, 2025	0.50	0.52	0.49	0.52	0.52	4.97%	12,009
Apr 22, 2025	0.48	0.50	0.48	0.50	0.50	-0.09%	33,778
Apr 21, 2025	0.48	0.50	0.45	0.50	0.50	-3.85%	22,302
Apr 17, 2025	0.52	0.52	0.52	0.52	0.52	-	134
Apr 16, 2025	0.46	0.52	0.46	0.52	0.52	1.96%	4,878
Apr 15, 2025	0.49	0.51	0.49	0.51	0.51	-7.27%	16,250
Apr 14, 2025	0.60	0.60	0.50	0.55	0.55	1.85%	13,288
Apr 11, 2025	0.52	0.54	0.52	0.54	0.54	-1.82%	1,631
Apr 10, 2025	0.52	0.55	0.51	0.55	0.55	2.14%	20,356
Apr 9, 2025	0.49	0.54	0.48	0.54	0.54	2.66%	30,219
Apr 8, 2025	0.45	0.58	0.45	0.52	0.52	4.60%	8,608
Apr 7, 2025	0.50	0.55	0.42	0.50	0.50	-4.40%	39,728
Apr 4, 2025	0.56	0.56	0.52	0.52	0.52	-14.85%	12,286
Apr 3, 2025	0.53	0.65	0.52	0.62	0.62	4.42%	31,834
Apr 2, 2025	0.59	0.59	0.59	0.59	0.59	-3.67%	106
Apr 1, 2025	0.60	0.62	0.56	0.61	0.61	1.24%	26,794
Mar 31, 2025	0.58	0.67	0.58	0.61	0.61	-5.66%	12,462
Mar 28, 2025	0.64	0.64	0.64	0.64	0.64	-0.01%	141
Mar 27, 2025	0.55	0.73	0.55	0.64	0.64	16.83%	44,058
Mar 26, 2025	0.54	0.58	0.54	0.55	0.55	-0.09%	4,675
Mar 25, 2025	0.62	0.62	0.55	0.55	0.55	-2.74%	14,984
Mar 24, 2025	0.55	0.58	0.55	0.57	0.57	2.54%	27,749
Mar 21, 2025	0.53	0.55	0.52	0.55	0.55	2.99%	13,549
Mar 20, 2025	0.50	0.54	0.50	0.54	0.54	2.02%	15,124
Mar 19, 2025	0.55	0.55	0.52	0.52	0.52	-4.65%	8,500
Mar 18, 2025	0.55	0.55	0.52	0.55	0.55	-	10,005