DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.81	0.83	0.81	0.82	0.82	-0.97%	34,796
Jul 9, 2025	0.80	0.83	0.80	0.82	0.82	3.47%	54,400
Jul 8, 2025	0.78	0.80	0.78	0.80	0.80	-1.77%	31,120
Jul 7, 2025	0.82	0.84	0.81	0.81	0.81	-1.94%	67,576
Jul 3, 2025	0.83	0.84	0.82	0.83	0.83	1.39%	21,109
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	3.13%	1,524
Jul 1, 2025	0.78	0.81	0.78	0.79	0.79	-3.66%	3,871
Jun 30, 2025	0.78	0.82	0.78	0.82	0.82	-2.99%	18,989
Jun 27, 2025	0.84	0.88	0.83	0.85	0.85	1.84%	20,403
Jun 26, 2025	0.85	0.85	0.81	0.83	0.83	1.90%	17,217
Jun 25, 2025	0.85	0.85	0.81	0.81	0.81	-4.18%	1,605
Jun 24, 2025	0.73	0.87	0.73	0.85	0.85	10.45%	28,570
Jun 23, 2025	0.77	0.77	0.77	0.77	0.77	2.61%	539
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	0.94%	32,693
Jun 18, 2025	0.79	0.79	0.72	0.74	0.74	-3.69%	29,287
Jun 17, 2025	0.78	0.84	0.75	0.77	0.77	-8.16%	107,424
Jun 16, 2025	0.82	0.85	0.82	0.84	0.84	1.27%	31,163
Jun 13, 2025	0.83	0.85	0.81	0.83	0.83	3.68%	19,306
Jun 12, 2025	0.78	0.85	0.73	0.80	0.80	3.71%	55,292
Jun 11, 2025	0.75	0.77	0.75	0.77	0.77	1.65%	31,202
Jun 10, 2025	0.77	0.77	0.74	0.76	0.76	-0.15%	7,283
Jun 9, 2025	0.77	0.79	0.75	0.76	0.76	-1.39%	28,873
Jun 6, 2025	0.77	0.77	0.75	0.77	0.77	1.54%	15,403
Jun 5, 2025	0.72	0.77	0.72	0.76	0.76	3.59%	31,939
Jun 4, 2025	0.70	0.77	0.70	0.73	0.73	-4.22%	21,716
Jun 3, 2025	0.76	0.77	0.73	0.77	0.77	-1.54%	35,934
Jun 2, 2025	0.75	0.80	0.73	0.78	0.78	9.80%	138,692
May 30, 2025	0.74	0.76	0.71	0.71	0.71	-3.72%	68,040
May 29, 2025	0.75	0.78	0.72	0.74	0.74	2.08%	222,442
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