High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.60	2.70	2.58	2.67	2.67	3.09%	293,197
Oct 26, 2026	2.57	2.60	2.55	2.59	2.59	-	234,004
Oct 23, 2026	2.59	2.64	2.58	2.59	2.59	-2.45%	251,034
Oct 22, 2026	2.69	2.72	2.64	2.66	2.66	-1.67%	386,470
Oct 21, 2026	2.65	2.70	2.61	2.70	2.70	1.89%	249,110
Oct 20, 2026	2.63	2.67	2.61	2.65	2.65	1.15%	243,051
Oct 19, 2026	2.58	2.66	2.53	2.62	2.62	1.95%	365,745
Oct 16, 2026	2.55	2.59	2.52	2.57	2.57	0.39%	673,914
Oct 15, 2026	2.56	2.65	2.55	2.56	2.56	-0.78%	463,579
Oct 14, 2026	2.58	2.63	2.56	2.58	2.58	-	368,439
Oct 13, 2026	2.66	2.66	2.56	2.58	2.58	-	598,140
Oct 12, 2026	2.62	2.63	2.56	2.58	2.58	-1.15%	348,127
Oct 9, 2026	2.59	2.63	2.56	2.61	2.61	1.16%	358,635
Oct 8, 2026	2.73	2.73	2.51	2.58	2.58	-5.49%	971,385
Oct 7, 2026	2.69	2.78	2.69	2.73	2.73	0.37%	658,547
Oct 6, 2026	2.74	2.75	2.69	2.72	2.72	-0.37%	563,630
Oct 5, 2026	2.63	2.74	2.63	2.73	2.73	3.80%	539,832
Oct 2, 2026	2.67	2.69	2.60	2.63	2.63	-1.50%	499,944
Oct 1, 2026	2.73	2.73	2.67	2.67	2.67	-2.20%	427,571
Sep 30, 2026	2.71	2.80	2.68	2.73	2.73	-2.50%	1,237,809
Sep 29, 2026	2.77	2.83	2.77	2.80	2.80	-0.36%	582,221
Sep 28, 2026	2.76	2.85	2.70	2.81	2.81	0.72%	839,009
Sep 25, 2026	2.70	2.81	2.68	2.79	2.79	3.53%	849,766
Sep 24, 2026	2.68	2.73	2.65	2.70	2.70	-0.92%	522,198
Sep 23, 2026	2.72	2.75	2.66	2.72	2.72	-1.45%	736,527
Sep 22, 2026	2.65	2.76	2.60	2.76	2.76	4.94%	915,391
Sep 21, 2026	2.57	2.66	2.57	2.63	2.63	1.94%	650,814
Sep 18, 2026	2.64	2.67	2.55	2.58	2.58	-2.64%	1,131,625
Sep 17, 2026	2.67	2.71	2.64	2.65	2.65	-1.49%	524,776
Sep 16, 2026	2.59	2.74	2.56	2.69	2.69	5.91%	1,876,218
Sep 15, 2026	2.64	2.65	2.48	2.54	2.54	-3.42%	1,574,533
Sep 14, 2026	2.53	2.70	2.52	2.63	2.63	3.95%	3,940,829
Sep 11, 2026	2.56	2.56	2.49	2.53	2.53	-1.17%	593,212
Sep 10, 2026	2.57	2.61	2.55	2.56	2.56	-0.39%	439,523
Sep 9, 2026	2.67	2.68	2.57	2.57	2.57	-4.46%	427,887
Sep 8, 2026	2.57	2.70	2.56	2.69	2.69	4.87%	839,776
Sep 4, 2026	2.50	2.57	2.48	2.57	2.57	1.79%	405,487
Sep 3, 2026	2.54	2.55	2.49	2.52	2.52	-	218,222
Sep 2, 2026	2.49	2.57	2.49	2.52	2.52	1.61%	329,460
Sep 1, 2026	2.50	2.51	2.45	2.48	2.48	-1.20%	482,971
Aug 31, 2026	2.54	2.55	2.50	2.51	2.51	-	180,573
Aug 28, 2026	2.57	2.57	2.49	2.51	2.51	-2.33%	334,788
Aug 27, 2026	2.52	2.63	2.52	2.57	2.57	1.98%	384,023
Aug 26, 2026	2.57	2.57	2.51	2.52	2.52	-1.95%	564,508
Aug 25, 2026	2.48	2.57	2.48	2.57	2.57	4.47%	875,564
Aug 24, 2026	2.45	2.51	2.42	2.46	2.46	0.41%	432,983
Aug 21, 2026	2.43	2.49	2.43	2.45	2.45	-	635,239
Aug 20, 2026	2.46	2.48	2.41	2.45	2.45	-0.41%	868,911
Aug 19, 2026	2.40	2.47	2.40	2.46	2.46	2.50%	926,159
Aug 18, 2026	2.32	2.40	2.31	2.40	2.40	3.00%	617,879