DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.61	0.65	0.61	0.62	0.62	-0.39%	4,587
Nov 3, 2025	0.62	0.62	0.62	0.62	0.62	1.81%	1,440
Oct 31, 2025	0.60	0.61	0.60	0.61	0.61	-0.16%	7,648
Oct 30, 2025	0.61	0.61	0.61	0.61	0.61	-1.93%	517
Oct 29, 2025	0.62	0.62	0.62	0.62	0.62	1.04%	2,100
Oct 28, 2025	0.64	0.65	0.60	0.62	0.62	1.92%	32,968
Oct 27, 2025	0.64	0.68	0.61	0.61	0.61	-8.58%	32,733
Oct 24, 2025	0.65	0.67	0.63	0.66	0.66	4.64%	1,360
Oct 23, 2025	0.56	0.63	0.56	0.63	0.63	4.82%	1,251
Oct 22, 2025	0.60	0.60	0.60	0.60	0.60	-	92
Oct 21, 2025	0.60	0.60	0.60	0.60	0.60	-4.15%	105
Oct 20, 2025	0.66	0.66	0.63	0.63	0.63	-4.84%	803
Oct 17, 2025	0.60	0.66	0.58	0.66	0.66	6.69%	16,300
Oct 16, 2025	0.64	0.64	0.62	0.62	0.62	-4.62%	1,642
Oct 15, 2025	0.55	0.65	0.55	0.65	0.65	7.58%	53,673
Oct 14, 2025	0.60	0.60	0.51	0.60	0.60	2.41%	6,948
Oct 13, 2025	0.59	0.59	0.59	0.59	0.59	-2.68%	10,002
Oct 10, 2025	0.64	0.64	0.57	0.61	0.61	-2.99%	10,736
Oct 9, 2025	0.62	0.62	0.62	0.62	0.62	3.77%	1,025
Oct 8, 2025	0.58	0.61	0.58	0.60	0.60	0.96%	17,104
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	4.63%	2,005
Oct 6, 2025	0.58	0.58	0.55	0.57	0.57	-5.59%	95,984
Oct 3, 2025	0.57	0.60	0.57	0.60	0.60	4.12%	36,186
Oct 2, 2025	0.59	0.59	0.58	0.58	0.58	-1.53%	15,626
Oct 1, 2025	0.54	0.60	0.54	0.59	0.59	5.33%	46,907
Sep 30, 2025	0.55	0.56	0.54	0.56	0.56	-0.13%	10,125
Sep 29, 2025	0.50	0.56	0.50	0.56	0.56	-1.75%	18,937
Sep 26, 2025	0.53	0.58	0.53	0.57	0.57	7.53%	63,142
Sep 25, 2025	0.53	0.53	0.51	0.53	0.53	3.92%	102,215
Sep 24, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	90,461
Sep 23, 2025	0.46	0.56	0.46	0.53	0.53	3.92%	19,754
Sep 22, 2025	0.50	0.53	0.48	0.51	0.51	1.59%	52,351
Sep 19, 2025	0.55	0.55	0.50	0.50	0.50	-8.56%	37,202
Sep 18, 2025	0.60	0.60	0.52	0.55	0.55	-7.79%	130,396
Sep 17, 2025	0.60	0.60	0.57	0.60	0.60	3.91%	36,612
Sep 16, 2025	0.84	0.84	0.21	0.57	0.57	-32.14%	516,376
Sep 15, 2025	0.75	0.84	0.75	0.84	0.84	7.43%	102,152
Sep 12, 2025	0.79	0.79	0.77	0.79	0.79	4.80%	21,320
Sep 11, 2025	0.72	0.75	0.70	0.75	0.75	6.26%	12,625
Sep 10, 2025	0.69	0.71	0.69	0.71	0.71	-1.83%	1,672
Sep 9, 2025	0.70	0.72	0.70	0.72	0.72	4.11%	2,025
Sep 8, 2025	0.70	0.70	0.69	0.69	0.69	0.74%	9,580
Sep 5, 2025	0.71	0.71	0.66	0.69	0.69	-3.78%	12,789
Sep 4, 2025	0.73	0.73	0.71	0.71	0.71	-2.41%	759
Sep 3, 2025	0.74	0.75	0.73	0.73	0.73	-0.41%	6,245
Sep 2, 2025	0.75	0.75	0.73	0.73	0.73	-2.18%	6,345
Aug 29, 2025	0.74	0.75	0.73	0.75	0.75	0.73%	4,214
Aug 28, 2025	0.76	0.76	0.74	0.74	0.74	-0.18%	5,484
Aug 27, 2025	0.75	0.75	0.74	0.75	0.75	-2.04%	6,800
Aug 26, 2025	0.76	0.76	0.76	0.76	0.76	2.75%	151