High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.33	2.38	2.33	2.38	2.38	1.71%	206,380
Jun 5, 2025	2.32	2.38	2.28	2.34	2.34	0.86%	286,838
Jun 4, 2025	2.28	2.34	2.26	2.32	2.32	1.75%	158,487
Jun 3, 2025	2.30	2.33	2.26	2.28	2.28	-0.44%	228,757
Jun 2, 2025	2.23	2.34	2.23	2.29	2.29	1.78%	387,961
May 30, 2025	2.20	2.26	2.18	2.25	2.25	2.74%	237,036
May 29, 2025	2.22	2.24	2.17	2.19	2.19	-1.79%	275,830
May 28, 2025	2.27	2.31	2.23	2.23	2.23	-2.19%	342,105
May 27, 2025	2.28	2.35	2.28	2.28	2.28	-	190,057
May 23, 2025	2.30	2.34	2.26	2.28	2.28	-2.15%	269,040
May 22, 2025	2.30	2.36	2.26	2.33	2.33	1.30%	246,005
May 21, 2025	2.34	2.39	2.29	2.30	2.30	-2.13%	242,096
May 20, 2025	2.36	2.40	2.34	2.35	2.35	0.43%	258,904
May 19, 2025	2.34	2.38	2.32	2.34	2.34	-0.85%	176,931
May 16, 2025	2.31	2.41	2.31	2.36	2.36	2.16%	525,817
May 15, 2025	2.30	2.36	2.28	2.31	2.31	-1.70%	635,233
May 14, 2025	2.28	2.37	2.28	2.35	2.35	2.62%	342,476
May 13, 2025	2.37	2.40	2.28	2.29	2.29	-3.38%	327,449
May 12, 2025	2.39	2.46	2.37	2.37	2.37	-1.25%	418,607
May 9, 2025	2.38	2.41	2.37	2.40	2.40	0.42%	181,918
May 8, 2025	2.43	2.45	2.38	2.39	2.39	0.84%	177,125
May 7, 2025	2.38	2.39	2.37	2.37	2.37	-	112,398
May 6, 2025	2.33	2.40	2.33	2.37	2.37	-	355,105
May 5, 2025	2.38	2.40	2.34	2.37	2.37	-1.25%	339,962
May 2, 2025	2.39	2.43	2.39	2.40	2.40	-	219,908
May 1, 2025	2.39	2.42	2.36	2.40	2.40	-0.41%	612,932
Apr 30, 2025	2.34	2.44	2.34	2.41	2.41	-0.41%	317,630
Apr 29, 2025	2.38	2.42	2.33	2.42	2.42	1.68%	228,433
Apr 28, 2025	2.39	2.43	2.36	2.38	2.38	-0.42%	537,441
Apr 25, 2025	2.40	2.41	2.38	2.39	2.39	0.42%	293,725
Apr 24, 2025	2.35	2.41	2.34	2.38	2.38	1.28%	443,613
Apr 23, 2025	2.29	2.38	2.29	2.35	2.35	2.62%	244,639
Apr 22, 2025	2.29	2.34	2.25	2.29	2.29	-0.87%	312,419
Apr 21, 2025	2.30	2.37	2.27	2.31	2.31	-	547,805
Apr 17, 2025	2.25	2.33	2.24	2.31	2.31	3.59%	457,544
Apr 16, 2025	2.20	2.36	2.18	2.23	2.23	0.90%	1,345,578
Apr 15, 2025	2.04	2.22	2.04	2.21	2.21	8.33%	823,228
Apr 14, 2025	2.03	2.06	2.01	2.04	2.04	0.49%	369,746
Apr 11, 2025	2.00	2.06	1.97	2.03	2.03	3.05%	447,127
Apr 10, 2025	1.88	1.99	1.86	1.97	1.97	2.60%	889,948
Apr 9, 2025	1.68	1.93	1.66	1.92	1.92	12.28%	850,988
Apr 8, 2025	1.74	1.80	1.67	1.71	1.71	-1.16%	741,761
Apr 7, 2025	1.66	1.77	1.64	1.73	1.73	-4.42%	624,028
Apr 4, 2025	1.81	1.82	1.69	1.81	1.81	-1.09%	803,657
Apr 3, 2025	1.90	1.90	1.82	1.83	1.83	-4.69%	375,625
Apr 2, 2025	1.98	1.99	1.92	1.92	1.92	-2.54%	281,978
Apr 1, 2025	1.89	2.02	1.88	1.97	1.97	4.23%	809,102
Mar 31, 2025	1.91	1.94	1.80	1.89	1.89	-4.06%	671,269
Mar 28, 2025	2.05	2.08	1.95	1.97	1.97	-3.90%	508,086
Mar 27, 2025	2.05	2.07	2.01	2.05	2.05	-1.44%	287,611