DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	0.78	0.81	0.78	0.81	0.81	1.02%	14,593
Jul 31, 2025	0.74	0.82	0.74	0.80	0.80	1.97%	10,193
Jul 30, 2025	0.76	0.80	0.76	0.78	0.78	1.23%	5,807
Jul 29, 2025	0.85	0.92	0.77	0.77	0.77	-5.83%	20,168
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	4.58%	465
Jul 25, 2025	0.77	0.82	0.77	0.79	0.79	2.09%	15,927
Jul 24, 2025	0.75	0.83	0.75	0.77	0.77	-1.35%	23,175
Jul 23, 2025	0.76	0.78	0.76	0.78	0.78	4.05%	4,027
Jul 22, 2025	0.75	0.75	0.75	0.75	0.75	2.61%	1,163
Jul 21, 2025	0.78	0.78	0.73	0.73	0.73	-5.65%	8,056
Jul 18, 2025	0.80	0.80	0.76	0.77	0.77	-2.23%	28,270
Jul 17, 2025	0.78	0.80	0.76	0.79	0.79	0.46%	18,920
Jul 16, 2025	0.80	0.80	0.78	0.79	0.79	-3.38%	26,209
Jul 15, 2025	0.82	0.82	0.82	0.82	0.82	-	12
Jul 14, 2025	0.81	0.82	0.80	0.82	0.82	-2.22%	10,939
Jul 11, 2025	0.84	0.84	0.84	0.84	0.84	2.42%	4,000
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