DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.61	0.61	0.60	0.60	0.60	3.25%	9,033
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-2.34%	1,159
Feb 4, 2026	0.58	0.60	0.58	0.60	0.60	0.85%	6,714
Feb 3, 2026	0.61	0.61	0.58	0.59	0.59	1.72%	3,260
Feb 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.68%	11,872
Jan 29, 2026	0.56	0.59	0.55	0.59	0.59	1.25%	39,001
Jan 27, 2026	0.59	0.59	0.58	0.58	0.58	-1.25%	3,101
Jan 26, 2026	0.58	0.59	0.58	0.59	0.59	2.59%	744
Jan 23, 2026	0.58	0.58	0.58	0.58	0.58	-2.53%	3,335
Jan 21, 2026	0.55	0.59	0.55	0.59	0.59	6.02%	910
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	1.18%	10,693
Jan 15, 2026	0.52	0.58	0.52	0.55	0.55	-	162,192
Jan 14, 2026	0.59	0.59	0.51	0.55	0.55	-8.33%	153,005
Jan 13, 2026	0.62	0.62	0.59	0.60	0.60	-3.55%	22,570
Jan 12, 2026	0.63	0.63	0.62	0.62	0.62	-4.82%	2,156
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	5.40%	5,210
Jan 8, 2026	0.62	0.65	0.62	0.62	0.62	-4.61%	4,018
Jan 7, 2026	0.69	0.69	0.58	0.65	0.65	-4.68%	16,833
Jan 6, 2026	0.68	0.69	0.66	0.68	0.68	-	10,370
Jan 5, 2026	0.64	0.71	0.64	0.68	0.68	0.15%	15,217
Jan 2, 2026	0.70	0.70	0.68	0.68	0.68	0.15%	2,026
Dec 31, 2025	0.67	0.68	0.65	0.68	0.68	-2.77%	16,027
Dec 30, 2025	0.72	0.74	0.69	0.70	0.70	-2.45%	3,377
Dec 29, 2025	0.65	0.72	0.65	0.72	0.72	-1.08%	4,469
Dec 26, 2025	0.65	0.72	0.65	0.72	0.72	12.34%	644
Dec 24, 2025	0.63	0.65	0.63	0.65	0.65	1.45%	10,076
Dec 23, 2025	0.64	0.64	0.62	0.64	0.64	1.63%	717
Dec 22, 2025	0.63	0.66	0.63	0.63	0.63	-2.22%	10,112
Dec 19, 2025	0.63	0.64	0.63	0.64	0.64	-0.51%	1,486
Dec 18, 2025	0.65	0.65	0.61	0.64	0.64	3.66%	55,249
Dec 17, 2025	0.64	0.65	0.62	0.62	0.62	-5.97%	38,015
Dec 16, 2025	0.66	0.70	0.65	0.66	0.66	-8.35%	68,399
Dec 15, 2025	0.70	0.72	0.70	0.72	0.72	0.01%	5,402
Dec 12, 2025	0.70	0.75	0.70	0.72	0.72	-	7,955
Dec 11, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	4,477
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	12,106
Dec 9, 2025	0.71	0.72	0.69	0.70	0.70	-3.95%	21,110
Dec 8, 2025	0.72	0.73	0.72	0.73	0.73	1.22%	4,050
Dec 5, 2025	0.73	0.75	0.72	0.72	0.72	-	42,800
Dec 4, 2025	0.72	0.72	0.72	0.72	0.72	0.57%	4,225
Dec 3, 2025	0.72	0.72	0.72	0.72	0.72	0.83%	7,635
Dec 2, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	92,261
Dec 1, 2025	0.66	0.69	0.66	0.69	0.69	2.37%	5,736
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	-0.88%	3,003
Nov 26, 2025	0.68	0.68	0.66	0.68	0.68	6.22%	21,528
Nov 25, 2025	0.64	0.64	0.64	0.64	0.64	-4.45%	1,300
Nov 24, 2025	0.66	0.67	0.65	0.67	0.67	3.08%	25,101
Nov 21, 2025	0.64	0.65	0.64	0.65	0.65	-1.68%	36,392
Nov 20, 2025	0.65	0.70	0.65	0.66	0.66	3.28%	19,956
Nov 19, 2025	0.65	0.65	0.64	0.64	0.64	-4.63%	6,104