DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	5,000
Feb 17, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	2,197
Feb 11, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	600
Feb 10, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	26,500
Feb 6, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	12,000
Feb 5, 2026	0.85	0.85	0.80	0.80	0.80	-3.61%	13,000
Feb 4, 2026	0.79	0.83	0.79	0.83	0.83	-3.49%	1,590
Feb 3, 2026	0.81	0.86	0.81	0.86	0.86	8.86%	12,000
Jan 29, 2026	0.76	0.79	0.75	0.79	0.79	3.95%	12,760
Jan 28, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	7,509
Jan 26, 2026	0.78	0.79	0.78	0.79	0.79	-2.47%	8,500
Jan 23, 2026	0.77	0.81	0.77	0.81	0.81	3.85%	3,500
Jan 21, 2026	0.77	0.78	0.77	0.78	0.78	-12.36%	4,500
Jan 20, 2026	0.77	0.89	0.77	0.89	0.89	14.10%	17,012
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-8.24%	603
Jan 16, 2026	0.78	0.85	0.77	0.85	0.85	10.39%	6,306
Jan 15, 2026	0.78	0.85	0.77	0.77	0.77	-	81,849
Jan 14, 2026	0.82	0.92	0.70	0.77	0.77	-6.10%	149,641
Jan 13, 2026	0.85	0.85	0.82	0.82	0.82	-5.75%	5,109
Jan 12, 2026	0.87	0.87	0.87	0.87	0.87	-	7,654
Jan 9, 2026	0.90	0.90	0.87	0.87	0.87	1.16%	1,110
Jan 8, 2026	0.95	0.95	0.86	0.86	0.86	-5.49%	10,883
Jan 7, 2026	0.85	0.91	0.85	0.91	0.91	-2.15%	7,259
Jan 6, 2026	0.94	0.94	0.93	0.93	0.93	-	8,000
Jan 5, 2026	0.89	0.99	0.89	0.93	0.93	-4.12%	10,212
Jan 2, 2026	0.94	0.97	0.94	0.97	0.97	2.11%	2,629
Dec 30, 2025	1.00	1.00	0.90	0.95	0.95	-13.64%	2,072
Dec 29, 2025	1.10	1.10	1.10	1.10	1.10	20.88%	1,772
Dec 24, 2025	0.87	0.91	0.87	0.91	0.91	5.81%	3,762
Dec 22, 2025	0.91	0.91	0.86	0.86	0.86	1.18%	4,515
Dec 18, 2025	0.90	0.90	0.85	0.85	0.85	-	79,020
Dec 17, 2025	0.88	0.92	0.85	0.85	0.85	-5.56%	16,400
Dec 16, 2025	0.93	1.03	0.88	0.90	0.90	-13.46%	60,481
Dec 15, 2025	0.96	1.04	0.96	1.04	1.04	0.97%	24,550
Dec 12, 2025	0.97	1.05	0.97	1.03	1.03	-1.90%	29,100
Dec 11, 2025	0.96	1.05	0.95	1.05	1.05	9.38%	62,028
Dec 10, 2025	0.98	0.98	0.95	0.96	0.96	-1.03%	22,500
Dec 9, 2025	1.01	1.01	0.95	0.97	0.97	-4.90%	28,200
Dec 8, 2025	1.00	1.02	0.99	1.02	1.02	-2.86%	9,425
Dec 5, 2025	1.03	1.05	0.99	1.05	1.05	5.00%	21,450
Dec 4, 2025	1.00	1.00	1.00	1.00	1.00	0.50%	4,105
Dec 3, 2025	0.99	1.00	0.99	1.00	1.00	-0.50%	10,759
Dec 2, 2025	0.97	1.00	0.97	1.00	1.00	7.53%	76,369
Dec 1, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	525
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	9,689
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-	1,005
Nov 21, 2025	0.90	0.92	0.90	0.91	0.91	-2.15%	13,424
Nov 20, 2025	0.98	0.98	0.93	0.93	0.93	3.33%	19,497
Nov 19, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	4,240
Nov 18, 2025	0.92	0.92	0.92	0.92	0.92	-	26,000