DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	0.74	0.74	0.74	0.74	0.74	0.05%	113
Aug 22, 2025	0.74	0.74	0.74	0.74	0.74	-1.80%	339
Aug 21, 2025	0.75	0.75	0.75	0.75	0.75	-1.07%	1,701
Aug 20, 2025	0.75	0.76	0.75	0.76	0.76	2.93%	3,373
Aug 19, 2025	0.76	0.76	0.74	0.74	0.74	-3.80%	6,453
Aug 18, 2025	0.77	0.77	0.76	0.77	0.77	1.14%	17,410
Aug 15, 2025	0.77	0.77	0.76	0.76	0.76	1.96%	7,611
Aug 14, 2025	0.73	0.77	0.73	0.75	0.75	-1.74%	28,836
Aug 13, 2025	0.78	0.78	0.74	0.76	0.76	-1.70%	1,562
Aug 12, 2025	0.77	0.77	0.77	0.77	0.77	-	159
Aug 11, 2025	0.77	0.77	0.74	0.77	0.77	2.44%	5,771
Aug 8, 2025	0.74	0.78	0.74	0.75	0.75	0.69%	51,790
Aug 7, 2025	0.78	0.79	0.75	0.75	0.75	1.03%	37,333
Aug 6, 2025	0.74	0.74	0.74	0.74	0.74	-7.35%	200
Aug 5, 2025	0.78	0.80	0.78	0.80	0.80	-1.30%	14,640
Aug 4, 2025	0.77	0.81	0.77	0.81	0.81	0.39%	19,890