High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.770
-0.020 (-0.72%)
At close: Dec 19, 2025, 4:00 PM EST
2.800
+0.030 (1.08%)
After-hours: Dec 19, 2025, 7:54 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | -1.88% | 203,586 |
| Nov 26, 2025 | 2.58 | 2.68 | 2.58 | 2.66 | 2.66 | 3.10% | 438,670 |
| Nov 25, 2025 | 2.53 | 2.59 | 2.47 | 2.58 | 2.58 | 2.79% | 803,694 |
| Nov 24, 2025 | 2.60 | 2.65 | 2.51 | 2.51 | 2.51 | -4.20% | 871,214 |
| Nov 21, 2025 | 2.62 | 2.74 | 2.52 | 2.62 | 2.62 | - | 591,858 |
| 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 |