DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.70	0.70	0.70	0.70	-	-6.79%	-
May 22, 2026	0.75	0.75	0.75	0.75	0.75	2.44%	310
May 21, 2026	0.72	0.73	0.72	0.73	0.73	-0.03%	7,650
May 20, 2026	0.74	0.75	0.73	0.73	0.73	-3.73%	12,000
May 19, 2026	0.76	0.82	0.74	0.76	0.76	6.83%	110,599
May 18, 2026	0.71	0.71	0.71	0.71	0.71	-6.33%	179
May 15, 2026	0.78	0.79	0.75	0.76	0.76	0.21%	42,052
May 14, 2026	0.72	0.76	0.67	0.76	0.76	4.71%	43,617
May 13, 2026	0.78	0.78	0.72	0.72	0.72	-0.39%	487
May 12, 2026	0.55	0.73	0.55	0.73	0.73	-1.96%	18,602
May 11, 2026	0.73	0.76	0.73	0.74	0.74	2.02%	38,867
May 8, 2026	0.65	0.75	0.65	0.73	0.73	2.12%	29,785
May 7, 2026	0.68	0.73	0.63	0.71	0.71	-0.53%	121,498
May 6, 2026	0.73	0.73	0.68	0.71	0.71	-0.83%	91,370
May 5, 2026	0.73	0.77	0.71	0.72	0.72	-5.86%	55,513
May 4, 2026	0.75	0.76	0.74	0.76	0.76	2.62%	47,660
May 1, 2026	0.76	0.76	0.72	0.75	0.75	-1.97%	13,897
Apr 30, 2026	0.74	0.80	0.71	0.76	0.76	2.70%	200,144
Apr 29, 2026	0.70	0.91	0.68	0.74	0.74	26.40%	539,207
Apr 28, 2026	0.52	0.59	0.52	0.59	0.59	0.45%	15,546
Apr 27, 2026	0.58	0.58	0.58	0.58	0.58	-2.86%	200
Apr 23, 2026	0.43	0.60	0.43	0.60	0.60	4.72%	3,734
Apr 22, 2026	0.57	0.59	0.57	0.57	0.57	-1.39%	14,614
Apr 21, 2026	0.56	0.58	0.56	0.58	0.58	-3.17%	11,743
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	2.04%	553
Apr 15, 2026	0.56	0.59	0.56	0.59	0.59	1.38%	1,312
Apr 14, 2026	0.60	0.61	0.58	0.58	0.58	-	32,501
Apr 13, 2026	0.56	0.58	0.56	0.58	0.58	-3.33%	2,505
Apr 10, 2026	0.60	0.60	0.60	0.60	0.60	-2.71%	9,350
Apr 9, 2026	0.60	0.62	0.60	0.62	0.62	2.79%	3,713
Apr 8, 2026	0.56	0.61	0.56	0.60	0.60	7.82%	48,917
Apr 7, 2026	0.55	0.56	0.55	0.56	0.56	-2.37%	3,456
Apr 6, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	24,299
Apr 2, 2026	0.56	0.56	0.55	0.56	0.56	-1.97%	2,804
Mar 31, 2026	0.55	0.58	0.55	0.57	0.57	3.09%	3,008
Mar 30, 2026	0.55	0.57	0.55	0.55	0.55	0.33%	1,599
Mar 24, 2026	0.55	0.55	0.55	0.55	0.55	-6.39%	202
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	16,182
Mar 20, 2026	0.58	0.61	0.58	0.58	0.58	0.69%	10,179
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	0.68%	11,299
Mar 18, 2026	0.56	0.58	0.56	0.58	0.58	2.49%	6,029
Mar 13, 2026	0.59	0.59	0.56	0.56	0.56	-4.74%	9,972
Mar 12, 2026	0.57	0.60	0.57	0.59	0.59	-0.83%	4,494
Mar 11, 2026	0.59	0.60	0.59	0.60	0.60	-0.67%	22,015
Mar 10, 2026	0.59	0.60	0.59	0.60	0.60	-0.17%	6,552
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-	10,032
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	2,005
Mar 5, 2026	0.61	0.61	0.61	0.61	0.61	2.21%	4,520
Mar 4, 2026	0.58	0.59	0.58	0.59	0.59	-2.17%	4,100
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	3.06%	526