High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.37	2.39	2.30	2.31	2.31	-2.53%	608,833
Jun 17, 2026	2.51	2.52	2.36	2.37	2.37	-5.95%	1,410,922
Jun 16, 2026	2.59	2.65	2.47	2.52	2.52	12.00%	7,620,500
Jun 15, 2026	2.34	2.36	2.24	2.25	2.25	-2.60%	4,682,589
Jun 12, 2026	2.32	2.35	2.29	2.31	2.31	-0.86%	295,851
Jun 11, 2026	2.30	2.34	2.28	2.33	2.33	1.75%	454,824
Jun 10, 2026	2.35	2.37	2.29	2.29	2.29	-1.72%	225,288
Jun 9, 2026	2.32	2.40	2.31	2.33	2.33	0.43%	305,692
Jun 8, 2026	2.30	2.38	2.30	2.32	2.32	1.31%	241,869
Jun 5, 2026	2.39	2.41	2.29	2.29	2.29	-3.78%	375,965
Jun 4, 2026	2.32	2.43	2.32	2.38	2.38	2.59%	336,602
Jun 3, 2026	2.39	2.39	2.32	2.32	2.32	-2.93%	338,351
Jun 2, 2026	2.42	2.44	2.37	2.39	2.39	-1.65%	362,336
Jun 1, 2026	2.47	2.48	2.43	2.43	2.43	-0.82%	314,802
May 29, 2026	2.49	2.52	2.45	2.45	2.45	-2.00%	412,900
May 28, 2026	2.39	2.55	2.36	2.50	2.50	4.60%	801,854
May 27, 2026	2.36	2.41	2.34	2.39	2.39	1.27%	465,420
May 26, 2026	2.40	2.41	2.35	2.36	2.36	-1.26%	226,971
May 22, 2026	2.45	2.47	2.37	2.39	2.39	-2.05%	279,227
May 21, 2026	2.40	2.45	2.38	2.44	2.44	1.24%	202,478
May 20, 2026	2.37	2.43	2.35	2.41	2.41	1.69%	211,323
May 19, 2026	2.32	2.40	2.32	2.37	2.37	1.28%	230,344
May 18, 2026	2.39	2.40	2.32	2.34	2.34	-2.90%	282,641
May 15, 2026	2.38	2.43	2.36	2.41	2.41	0.42%	509,875
May 14, 2026	2.42	2.43	2.35	2.40	2.40	-0.41%	344,591
May 13, 2026	2.40	2.45	2.40	2.41	2.41	-0.82%	145,636
May 12, 2026	2.49	2.50	2.39	2.43	2.43	-2.02%	499,363
May 11, 2026	2.53	2.59	2.48	2.48	2.48	-1.20%	489,926
May 8, 2026	2.49	2.53	2.44	2.51	2.51	0.80%	278,220
May 7, 2026	2.50	2.56	2.47	2.49	2.49	-	388,106
May 6, 2026	2.37	2.54	2.34	2.49	2.49	5.06%	580,529
May 5, 2026	2.41	2.43	2.35	2.37	2.37	-2.07%	266,598
May 4, 2026	2.44	2.46	2.40	2.42	2.42	-1.22%	343,738
May 1, 2026	2.43	2.49	2.42	2.45	2.45	0.41%	334,565
Apr 30, 2026	2.44	2.47	2.41	2.44	2.44	1.67%	219,783
Apr 29, 2026	2.48	2.48	2.38	2.40	2.40	-4.38%	450,998
Apr 28, 2026	2.53	2.55	2.51	2.51	2.51	-1.57%	285,129
Apr 27, 2026	2.48	2.57	2.45	2.55	2.55	3.24%	552,753
Apr 24, 2026	2.42	2.49	2.36	2.47	2.47	2.92%	541,162
Apr 23, 2026	2.67	2.67	2.38	2.40	2.40	-6.98%	1,072,471
Apr 22, 2026	2.38	2.63	2.38	2.58	2.58	8.40%	1,110,434
Apr 21, 2026	2.46	2.50	2.38	2.38	2.38	-3.64%	282,837
Apr 20, 2026	2.42	2.50	2.42	2.47	2.47	1.65%	377,956
Apr 17, 2026	2.42	2.48	2.41	2.43	2.43	0.83%	365,350
Apr 16, 2026	2.50	2.51	2.40	2.41	2.41	-2.43%	269,388
Apr 15, 2026	2.32	2.48	2.32	2.47	2.47	5.56%	438,334
Apr 14, 2026	2.35	2.37	2.32	2.34	2.34	0.43%	262,831
Apr 13, 2026	2.28	2.35	2.28	2.33	2.33	-	298,676
Apr 10, 2026	2.30	2.35	2.29	2.33	2.33	2.19%	358,253
Apr 9, 2026	2.30	2.32	2.27	2.28	2.28	-1.72%	348,734