High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
3.330
-0.110 (-3.20%)
At close: Oct 17, 2025, 4:00 PM EDT
3.460
+0.130 (3.90%)
After-hours: Oct 17, 2025, 6:23 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.43 | 3.43 | 3.29 | 3.33 | 3.33 | -3.20% | 363,554 |
| Oct 16, 2025 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | -3.37% | 387,977 |
| Oct 15, 2025 | 3.51 | 3.58 | 3.44 | 3.56 | 3.56 | 2.89% | 417,881 |
| Oct 14, 2025 | 3.32 | 3.52 | 3.26 | 3.46 | 3.46 | 2.67% | 569,543 |
| Oct 13, 2025 | 3.41 | 3.44 | 3.26 | 3.37 | 3.37 | -1.75% | 667,960 |
| Oct 10, 2025 | 3.63 | 3.63 | 3.38 | 3.43 | 3.43 | -4.46% | 899,582 |
| Oct 9, 2025 | 3.64 | 3.80 | 3.53 | 3.59 | 3.59 | 0.28% | 1,185,478 |
| Oct 8, 2025 | 3.62 | 3.66 | 3.53 | 3.58 | 3.58 | -0.56% | 330,206 |
| Oct 7, 2025 | 3.53 | 3.66 | 3.53 | 3.60 | 3.60 | 0.28% | 593,186 |
| Oct 6, 2025 | 3.56 | 3.61 | 3.51 | 3.59 | 3.59 | 0.56% | 522,790 |
| Oct 3, 2025 | 3.60 | 3.66 | 3.53 | 3.57 | 3.57 | -0.83% | 351,997 |
| Oct 2, 2025 | 3.64 | 3.68 | 3.50 | 3.60 | 3.60 | -0.28% | 535,688 |
| Oct 1, 2025 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 561,049 |
| Sep 30, 2025 | 3.73 | 3.73 | 3.56 | 3.63 | 3.63 | -3.46% | 546,196 |
| Sep 29, 2025 | 3.77 | 3.89 | 3.66 | 3.76 | 3.76 | 6.21% | 1,498,655 |
| Sep 26, 2025 | 3.75 | 3.77 | 3.53 | 3.54 | 3.54 | -5.09% | 512,544 |
| Sep 25, 2025 | 3.74 | 3.91 | 3.70 | 3.73 | 3.73 | -3.62% | 750,724 |
| Sep 24, 2025 | 3.64 | 3.92 | 3.61 | 3.87 | 3.87 | 7.50% | 997,651 |
| Sep 23, 2025 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 685,885 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -3.69% | 1,250,238 |
| Sep 19, 2025 | 3.96 | 4.06 | 3.71 | 3.79 | 3.79 | -4.77% | 1,203,319 |
| Sep 18, 2025 | 3.57 | 3.98 | 3.53 | 3.98 | 3.98 | 11.48% | 1,600,147 |
| Sep 17, 2025 | 3.68 | 3.81 | 3.46 | 3.57 | 3.57 | -3.77% | 2,244,802 |
| Sep 16, 2025 | 3.78 | 3.99 | 3.59 | 3.71 | 3.71 | 0.82% | 3,424,880 |
| Sep 15, 2025 | 3.63 | 3.69 | 3.41 | 3.68 | 3.68 | 7.29% | 4,422,443 |
| Sep 12, 2025 | 3.49 | 3.50 | 3.36 | 3.43 | 3.43 | 1.48% | 692,565 |
| Sep 11, 2025 | 3.26 | 3.43 | 3.26 | 3.38 | 3.38 | 3.05% | 580,850 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 371,776 |
| Sep 9, 2025 | 3.29 | 3.38 | 3.28 | 3.30 | 3.30 | 0.61% | 288,812 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.27 | 3.28 | 3.28 | -4.65% | 453,435 |
| Sep 5, 2025 | 3.16 | 3.48 | 3.15 | 3.44 | 3.44 | 8.52% | 837,863 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -2.76% | 479,841 |
| Sep 3, 2025 | 3.33 | 3.37 | 3.23 | 3.26 | 3.26 | -2.10% | 452,684 |
| Sep 2, 2025 | 3.50 | 3.52 | 3.27 | 3.33 | 3.33 | -7.37% | 1,142,050 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.51 | 3.60 | 3.60 | 0.70% | 777,497 |
| Aug 28, 2025 | 3.59 | 3.60 | 3.47 | 3.57 | 3.57 | -0.83% | 872,596 |
| Aug 27, 2025 | 3.50 | 3.63 | 3.45 | 3.60 | 3.60 | 3.15% | 859,798 |
| Aug 26, 2025 | 3.50 | 3.54 | 3.33 | 3.49 | 3.49 | - | 1,727,136 |
| Aug 25, 2025 | 3.61 | 3.64 | 3.41 | 3.49 | 3.49 | -2.24% | 1,202,870 |
| Aug 22, 2025 | 3.35 | 3.66 | 3.25 | 3.57 | 3.57 | 6.25% | 3,686,433 |
| Aug 21, 2025 | 3.10 | 3.39 | 3.05 | 3.36 | 3.36 | 9.09% | 1,673,427 |
| Aug 20, 2025 | 3.05 | 3.09 | 2.92 | 3.08 | 3.08 | 0.65% | 728,904 |
| Aug 19, 2025 | 2.98 | 3.11 | 2.91 | 3.06 | 3.06 | 2.68% | 845,970 |
| Aug 18, 2025 | 2.76 | 3.00 | 2.75 | 2.98 | 2.98 | 12.03% | 1,808,844 |
| Aug 15, 2025 | 2.55 | 2.70 | 2.55 | 2.66 | 2.66 | 4.31% | 1,050,521 |
| Aug 14, 2025 | 2.55 | 2.60 | 2.49 | 2.55 | 2.55 | 3.66% | 1,227,293 |
| Aug 13, 2025 | 2.32 | 2.48 | 2.29 | 2.46 | 2.46 | 4.24% | 602,506 |
| Aug 12, 2025 | 2.44 | 2.47 | 2.32 | 2.36 | 2.36 | -1.26% | 506,402 |
| Aug 11, 2025 | 2.31 | 2.41 | 2.25 | 2.39 | 2.39 | 10.14% | 843,091 |
| Aug 8, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -0.46% | 313,332 |