High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.56	2.56	2.49	2.53	2.53	-1.17%	592,211
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
Aug 17, 2026	2.36	2.39	2.32	2.33	2.33	-0.85%	443,013
Aug 14, 2026	2.33	2.37	2.31	2.35	2.35	1.29%	475,535
Aug 13, 2026	2.32	2.37	2.32	2.32	2.32	-0.43%	240,246
Aug 12, 2026	2.33	2.36	2.31	2.33	2.33	-0.43%	237,685
Aug 11, 2026	2.32	2.38	2.30	2.34	2.34	1.74%	369,978
Aug 10, 2026	2.28	2.33	2.25	2.30	2.30	-	534,666
Aug 7, 2026	2.29	2.35	2.27	2.30	2.30	0.44%	323,953
Aug 6, 2026	2.25	2.34	2.25	2.29	2.29	0.88%	209,167
Aug 5, 2026	2.31	2.33	2.21	2.27	2.27	0.89%	343,131
Aug 4, 2026	2.26	2.42	2.23	2.25	2.25	4.65%	775,161
Aug 3, 2026	2.12	2.15	2.12	2.15	2.15	1.42%	165,804
Jul 31, 2026	2.14	2.14	2.09	2.12	2.12	-0.93%	111,709
Jul 30, 2026	2.05	2.14	2.05	2.14	2.14	4.39%	319,635
Jul 29, 2026	2.07	2.07	2.02	2.05	2.05	-0.49%	197,181
Jul 28, 2026	2.15	2.15	2.04	2.06	2.06	-3.29%	630,976
Jul 27, 2026	2.15	2.20	2.13	2.13	2.13	-0.93%	347,939
Jul 24, 2026	2.15	2.17	2.14	2.15	2.15	-	178,982
Jul 23, 2026	2.15	2.17	2.14	2.15	2.15	-	169,920
Jul 22, 2026	2.24	2.26	2.14	2.15	2.15	-2.27%	190,521
Jul 21, 2026	2.16	2.22	2.15	2.20	2.20	1.85%	367,727
Jul 20, 2026	2.23	2.28	2.16	2.16	2.16	-3.57%	334,255
Jul 17, 2026	2.12	2.26	2.09	2.24	2.24	5.16%	611,778
Jul 16, 2026	2.17	2.18	2.11	2.13	2.13	-1.84%	563,563
Jul 15, 2026	2.15	2.21	2.15	2.17	2.17	0.46%	254,776
Jul 14, 2026	2.19	2.20	2.13	2.16	2.16	-0.92%	514,533
Jul 13, 2026	2.23	2.23	2.18	2.18	2.18	-1.36%	218,017
Jul 10, 2026	2.22	2.22	2.19	2.21	2.21	-	170,941
Jul 9, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	126,782
Jul 8, 2026	2.23	2.24	2.21	2.23	2.23	-0.45%	259,985
Jul 7, 2026	2.25	2.27	2.21	2.24	2.24	-1.32%	276,342
Jul 6, 2026	2.27	2.31	2.25	2.27	2.27	-1.30%	302,564
Jul 2, 2026	2.32	2.37	2.28	2.30	2.30	-1.29%	391,213