DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.67	0.67	0.66	0.67	0.67	4.06%	26,632
Nov 13, 2025	0.66	0.66	0.65	0.65	0.65	1.62%	8,005
Nov 12, 2025	0.63	0.67	0.63	0.63	0.63	9.43%	48,995
Nov 11, 2025	0.57	0.58	0.53	0.58	0.58	-2.85%	11,021
Nov 7, 2025	0.59	0.60	0.59	0.60	0.60	-1.63%	10,000
Nov 6, 2025	0.61	0.61	0.61	0.61	0.61	-0.12%	2,120
Nov 5, 2025	0.65	0.65	0.61	0.61	0.61	-1.78%	2,275
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	1.80%	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	4.65%	1,360
Oct 23, 2025	0.56	0.63	0.56	0.63	0.63	4.82%	1,251
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	-4.85%	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	-2.69%	10,002
Oct 10, 2025	0.64	0.64	0.57	0.61	0.61	-2.99%	10,736
Oct 9, 2025	0.63	0.63	0.63	0.63	0.62	3.77%	1,025
Oct 8, 2025	0.58	0.61	0.58	0.60	0.60	0.97%	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	-5.60%	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