High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.595
-0.015 (-0.57%)
Dec 1, 2025, 11:43 AM EST - Market open
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | -1.88% | 200,022 |
| Nov 26, 2025 | 2.58 | 2.68 | 2.58 | 2.66 | 2.66 | 3.10% | 436,198 |
| Nov 25, 2025 | 2.53 | 2.59 | 2.47 | 2.58 | 2.58 | 2.79% | 799,330 |
| Nov 24, 2025 | 2.60 | 2.65 | 2.51 | 2.51 | 2.51 | -4.20% | 864,370 |
| Nov 21, 2025 | 2.62 | 2.74 | 2.52 | 2.62 | 2.62 | - | 590,361 |
| Nov 20, 2025 | 2.68 | 2.73 | 2.62 | 2.62 | 2.62 | -3.32% | 401,503 |
| Nov 19, 2025 | 2.72 | 2.76 | 2.66 | 2.71 | 2.71 | -0.73% | 442,487 |
| Nov 18, 2025 | 2.61 | 2.74 | 2.61 | 2.73 | 2.73 | 3.80% | 399,452 |
| Nov 17, 2025 | 2.70 | 2.76 | 2.60 | 2.63 | 2.63 | -2.59% | 594,053 |
| Nov 14, 2025 | 2.79 | 2.82 | 2.70 | 2.70 | 2.70 | -5.92% | 828,562 |
| Nov 13, 2025 | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | -3.04% | 291,789 |
| Nov 12, 2025 | 3.00 | 3.03 | 2.94 | 2.96 | 2.96 | -1.00% | 340,083 |
| Nov 11, 2025 | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | -0.33% | 276,976 |
| Nov 10, 2025 | 3.02 | 3.07 | 2.95 | 3.00 | 3.00 | 1.35% | 433,554 |
| Nov 7, 2025 | 2.85 | 2.98 | 2.83 | 2.96 | 2.96 | 2.07% | 472,088 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | -3.65% | 544,736 |
| Nov 5, 2025 | 3.00 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 239,563 |
| Nov 4, 2025 | 3.04 | 3.07 | 2.95 | 3.00 | 3.00 | -2.60% | 515,485 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -0.96% | 342,971 |
| Oct 31, 2025 | 3.04 | 3.12 | 3.04 | 3.11 | 3.11 | 1.63% | 231,650 |
| Oct 30, 2025 | 3.06 | 3.13 | 3.05 | 3.06 | 3.06 | -1.29% | 323,125 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 395,950 |
| Oct 28, 2025 | 3.19 | 3.27 | 3.16 | 3.16 | 3.16 | -2.77% | 257,022 |
| Oct 27, 2025 | 3.32 | 3.32 | 3.15 | 3.25 | 3.25 | -2.11% | 894,404 |
| Oct 24, 2025 | 3.38 | 3.50 | 3.26 | 3.32 | 3.32 | 6.07% | 1,023,301 |
| Oct 23, 2025 | 3.11 | 3.14 | 3.03 | 3.13 | 3.13 | 0.64% | 622,900 |
| Oct 22, 2025 | 3.25 | 3.29 | 3.07 | 3.11 | 3.11 | -6.33% | 604,135 |
| Oct 21, 2025 | 3.32 | 3.33 | 3.25 | 3.32 | 3.32 | -0.30% | 375,949 |
| Oct 20, 2025 | 3.36 | 3.38 | 3.32 | 3.33 | 3.33 | - | 169,323 |
| 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 |