High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.38	2.39	2.31	2.33	2.33	-2.10%	387,422
Feb 10, 2026	2.41	2.45	2.36	2.38	2.38	-1.65%	319,809
Feb 9, 2026	2.33	2.50	2.33	2.42	2.42	2.98%	452,039
Feb 6, 2026	2.27	2.38	2.27	2.35	2.35	3.52%	384,380
Feb 5, 2026	2.31	2.38	2.27	2.27	2.27	-2.58%	671,710
Feb 4, 2026	2.23	2.34	2.22	2.33	2.33	3.10%	542,616
Feb 3, 2026	2.24	2.30	2.19	2.26	2.26	0.44%	810,561
Feb 2, 2026	2.25	2.34	2.23	2.25	2.25	0.90%	612,845
Jan 30, 2026	2.39	2.42	2.22	2.23	2.23	-8.23%	1,188,503
Jan 29, 2026	2.45	2.49	2.40	2.43	2.43	-2.02%	802,218
Jan 28, 2026	2.47	2.52	2.46	2.48	2.48	0.40%	488,433
Jan 27, 2026	2.50	2.54	2.47	2.47	2.47	-1.20%	332,533
Jan 26, 2026	2.56	2.57	2.49	2.50	2.50	-1.57%	461,747
Jan 23, 2026	2.54	2.62	2.54	2.54	2.54	-2.68%	494,129
Jan 22, 2026	2.59	2.72	2.59	2.61	2.61	0.77%	332,114
Jan 21, 2026	2.61	2.63	2.54	2.59	2.59	1.57%	477,877
Jan 20, 2026	2.50	2.65	2.50	2.55	2.55	-	586,732
Jan 16, 2026	2.50	2.60	2.50	2.55	2.55	1.59%	270,394
Jan 15, 2026	2.57	2.59	2.45	2.51	2.51	-3.09%	469,964
Jan 14, 2026	2.68	2.68	2.58	2.59	2.59	-3.36%	288,443
Jan 13, 2026	2.70	2.73	2.64	2.68	2.68	-1.11%	212,734
Jan 12, 2026	2.66	2.75	2.62	2.71	2.71	1.88%	292,463
Jan 9, 2026	2.75	2.77	2.66	2.66	2.66	-0.75%	207,699
Jan 8, 2026	2.67	2.71	2.65	2.68	2.68	-	226,340
Jan 7, 2026	2.67	2.72	2.67	2.68	2.68	-0.37%	311,911
Jan 6, 2026	2.77	2.79	2.68	2.69	2.69	-2.18%	269,637
Jan 5, 2026	2.80	2.88	2.75	2.75	2.75	-1.79%	323,589
Jan 2, 2026	2.66	2.86	2.66	2.80	2.80	5.66%	619,878
Dec 31, 2025	2.62	2.68	2.61	2.65	2.65	1.15%	394,112
Dec 30, 2025	2.68	2.71	2.62	2.62	2.62	-2.60%	424,511
Dec 29, 2025	2.76	2.81	2.65	2.69	2.69	-3.24%	492,727
Dec 26, 2025	2.79	2.87	2.74	2.78	2.78	-1.42%	218,612
Dec 24, 2025	2.80	2.88	2.77	2.82	2.82	0.71%	248,798
Dec 23, 2025	2.79	2.87	2.75	2.80	2.80	-	761,887
Dec 22, 2025	2.79	2.81	2.65	2.80	2.80	1.08%	819,104
Dec 19, 2025	2.90	2.95	2.72	2.77	2.77	-0.72%	975,428
Dec 18, 2025	2.78	3.01	2.75	2.79	2.79	1.09%	2,076,260
Dec 17, 2025	2.99	3.01	2.75	2.76	2.76	-4.50%	1,194,202
Dec 16, 2025	2.71	2.97	2.71	2.89	2.89	5.86%	1,104,551
Dec 15, 2025	2.94	2.95	2.71	2.73	2.73	-6.51%	1,232,898
Dec 12, 2025	2.84	2.98	2.76	2.92	2.92	11.03%	2,006,906
Dec 11, 2025	2.51	2.68	2.49	2.63	2.63	4.78%	694,198
Dec 10, 2025	2.48	2.55	2.48	2.51	2.51	0.40%	294,064
Dec 9, 2025	2.47	2.55	2.47	2.50	2.50	0.81%	232,099
Dec 8, 2025	2.51	2.54	2.47	2.48	2.48	-1.20%	323,664
Dec 5, 2025	2.59	2.61	2.51	2.51	2.51	-3.83%	315,448
Dec 4, 2025	2.65	2.65	2.57	2.61	2.61	-1.88%	493,975
Dec 3, 2025	2.65	2.69	2.63	2.66	2.66	0.76%	255,736
Dec 2, 2025	2.63	2.71	2.59	2.64	2.64	0.76%	436,851
Dec 1, 2025	2.59	2.67	2.56	2.62	2.62	0.38%	570,949