High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
1.825
-0.145 (-7.36%)
Mar 31, 2025, 9:49 AM EDT - Market open
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.05 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 506,387 |
| Mar 27, 2025 | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | -1.44% | 287,611 |
| Mar 26, 2025 | 2.14 | 2.20 | 2.07 | 2.08 | 2.08 | -2.80% | 442,037 |
| Mar 25, 2025 | 2.19 | 2.21 | 2.11 | 2.14 | 2.14 | -1.83% | 325,803 |
| Mar 24, 2025 | 2.17 | 2.22 | 2.15 | 2.18 | 2.18 | 0.93% | 394,113 |
| Mar 21, 2025 | 2.14 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 501,533 |
| Mar 20, 2025 | 2.15 | 2.17 | 2.10 | 2.14 | 2.14 | -0.47% | 412,026 |
| Mar 19, 2025 | 2.06 | 2.17 | 2.04 | 2.15 | 2.15 | 3.86% | 892,938 |
| Mar 18, 2025 | 2.20 | 2.26 | 2.05 | 2.07 | 2.07 | -14.81% | 1,475,817 |
| Mar 17, 2025 | 2.40 | 2.47 | 2.35 | 2.43 | 2.43 | 2.97% | 715,489 |
| Mar 14, 2025 | 2.30 | 2.40 | 2.27 | 2.36 | 2.36 | 7.76% | 617,713 |
| Mar 13, 2025 | 2.30 | 2.32 | 2.17 | 2.19 | 2.19 | -4.37% | 482,934 |
| Mar 12, 2025 | 2.30 | 2.39 | 2.26 | 2.29 | 2.29 | -0.43% | 599,361 |
| Mar 11, 2025 | 2.29 | 2.36 | 2.28 | 2.30 | 2.30 | - | 462,528 |
| Mar 10, 2025 | 2.36 | 2.37 | 2.26 | 2.30 | 2.30 | -4.17% | 557,344 |
| Mar 7, 2025 | 2.33 | 2.43 | 2.33 | 2.40 | 2.40 | 1.69% | 357,866 |
| Mar 6, 2025 | 2.45 | 2.47 | 2.30 | 2.36 | 2.36 | -4.45% | 592,915 |
| Mar 5, 2025 | 2.41 | 2.48 | 2.35 | 2.47 | 2.47 | 2.49% | 357,817 |
| Mar 4, 2025 | 2.35 | 2.44 | 2.27 | 2.41 | 2.41 | 0.84% | 794,822 |
| Mar 3, 2025 | 2.54 | 2.57 | 2.39 | 2.39 | 2.39 | -5.91% | 951,586 |
| Feb 28, 2025 | 2.41 | 2.59 | 2.40 | 2.54 | 2.54 | 2.42% | 706,100 |
| Feb 27, 2025 | 2.46 | 2.59 | 2.46 | 2.48 | 2.48 | -1.20% | 695,336 |
| Feb 26, 2025 | 2.53 | 2.61 | 2.49 | 2.51 | 2.51 | - | 533,535 |
| Feb 25, 2025 | 2.50 | 2.54 | 2.35 | 2.51 | 2.51 | -0.79% | 1,714,710 |
| Feb 24, 2025 | 2.61 | 2.61 | 2.50 | 2.53 | 2.53 | -2.32% | 652,760 |
| Feb 21, 2025 | 2.60 | 2.63 | 2.57 | 2.59 | 2.59 | 0.39% | 680,097 |
| Feb 20, 2025 | 2.60 | 2.64 | 2.54 | 2.58 | 2.58 | -0.77% | 584,765 |
| Feb 19, 2025 | 2.60 | 2.62 | 2.55 | 2.60 | 2.60 | - | 509,582 |
| Feb 18, 2025 | 2.64 | 2.66 | 2.57 | 2.60 | 2.60 | -1.52% | 776,107 |
| Feb 14, 2025 | 2.70 | 2.74 | 2.62 | 2.64 | 2.64 | -1.49% | 548,258 |
| Feb 13, 2025 | 2.66 | 2.70 | 2.62 | 2.68 | 2.68 | 1.90% | 499,078 |
| Feb 12, 2025 | 2.66 | 2.72 | 2.61 | 2.63 | 2.63 | -1.87% | 440,485 |
| Feb 11, 2025 | 2.81 | 2.81 | 2.67 | 2.68 | 2.68 | -4.63% | 350,653 |
| Feb 10, 2025 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | -1.06% | 296,568 |
| Feb 7, 2025 | 2.94 | 2.98 | 2.80 | 2.84 | 2.84 | -3.40% | 457,523 |
| Feb 6, 2025 | 2.86 | 2.97 | 2.83 | 2.94 | 2.94 | 4.26% | 510,840 |
| Feb 5, 2025 | 2.80 | 2.91 | 2.75 | 2.82 | 2.82 | 1.81% | 486,158 |
| Feb 4, 2025 | 2.65 | 2.88 | 2.61 | 2.77 | 2.77 | 6.13% | 859,985 |
| Feb 3, 2025 | 2.60 | 2.68 | 2.55 | 2.61 | 2.61 | -6.45% | 1,436,008 |
| Jan 31, 2025 | 2.73 | 2.96 | 2.73 | 2.79 | 2.79 | 2.57% | 923,636 |
| Jan 30, 2025 | 2.83 | 2.83 | 2.60 | 2.72 | 2.72 | -8.11% | 1,734,268 |
| Jan 29, 2025 | 2.98 | 2.99 | 2.83 | 2.96 | 2.96 | 1.37% | 902,301 |
| Jan 28, 2025 | 2.84 | 2.98 | 2.81 | 2.92 | 2.92 | 3.55% | 769,621 |
| Jan 27, 2025 | 2.96 | 2.96 | 2.78 | 2.82 | 2.82 | -5.37% | 580,257 |
| Jan 24, 2025 | 2.92 | 3.04 | 2.87 | 2.98 | 2.98 | 3.83% | 485,261 |
| Jan 23, 2025 | 3.00 | 3.00 | 2.84 | 2.87 | 2.87 | -4.65% | 593,184 |
| Jan 22, 2025 | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | 0.33% | 416,526 |
| Jan 21, 2025 | 3.08 | 3.12 | 2.92 | 3.00 | 3.00 | -2.91% | 783,142 |
| Jan 17, 2025 | 3.09 | 3.16 | 3.06 | 3.09 | 3.09 | 0.98% | 511,635 |
| Jan 16, 2025 | 3.06 | 3.10 | 3.01 | 3.06 | 3.06 | -1.92% | 347,349 |