DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.58	0.58	0.58	0.58	-	-4.96%	-
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	3.05%	526
Mar 2, 2026	0.55	0.59	0.55	0.59	0.59	9.33%	2,313
Feb 27, 2026	0.56	0.56	0.54	0.54	0.54	-11.24%	8,411
Feb 26, 2026	0.61	0.62	0.59	0.61	0.61	4.22%	27,646
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	3.66%	3,695
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-3.71%	1,293
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	1.17%	3,090
Feb 18, 2026	0.57	0.57	0.57	0.57	0.57	1.95%	15,085
Feb 17, 2026	0.55	0.56	0.55	0.56	0.56	1.60%	7,294
Feb 13, 2026	0.59	0.59	0.56	0.56	0.56	-4.31%	5,610
Feb 12, 2026	0.54	0.58	0.54	0.58	0.58	1.75%	1,287
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-0.19%	1,000
Feb 10, 2026	0.57	0.61	0.57	0.57	0.57	-5.29%	11,480
Feb 9, 2026	0.60	0.60	0.58	0.60	0.60	0.50%	1,978
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