High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	2.37	2.43	2.35	2.41	2.41	1.69%	210,428
May 19, 2026	2.32	2.40	2.32	2.37	2.37	1.28%	229,656
May 18, 2026	2.39	2.40	2.32	2.34	2.34	-2.90%	281,991
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
Apr 8, 2026	2.34	2.37	2.29	2.32	2.32	1.75%	437,300
Apr 7, 2026	2.30	2.33	2.26	2.28	2.28	-1.72%	327,410
Apr 6, 2026	2.31	2.39	2.31	2.32	2.32	0.43%	311,203
Apr 2, 2026	2.22	2.34	2.22	2.31	2.31	1.76%	347,538
Apr 1, 2026	2.29	2.32	2.23	2.27	2.27	-0.87%	276,883
Mar 31, 2026	2.22	2.30	2.21	2.29	2.29	3.15%	324,500
Mar 30, 2026	2.25	2.28	2.21	2.22	2.22	-1.77%	464,708
Mar 27, 2026	2.28	2.33	2.25	2.26	2.26	-2.16%	618,919
Mar 26, 2026	2.30	2.37	2.28	2.31	2.31	-	724,021
Mar 25, 2026	2.26	2.34	2.26	2.31	2.31	2.21%	391,362
Mar 24, 2026	2.27	2.32	2.24	2.26	2.26	-0.44%	290,384
Mar 23, 2026	2.28	2.28	2.18	2.27	2.27	1.34%	506,427
Mar 20, 2026	2.30	2.32	2.18	2.24	2.24	-3.45%	832,550
Mar 19, 2026	2.41	2.44	2.27	2.32	2.32	-5.31%	868,403
Mar 18, 2026	2.70	2.70	2.41	2.45	2.45	-1.61%	1,209,460
Mar 17, 2026	2.50	2.57	2.46	2.49	2.49	-	1,019,884
Mar 16, 2026	2.47	2.49	2.44	2.49	2.49	1.22%	256,672
Mar 13, 2026	2.40	2.49	2.40	2.46	2.46	1.23%	316,454
Mar 12, 2026	2.46	2.48	2.43	2.43	2.43	-1.62%	196,874
Mar 11, 2026	2.46	2.49	2.44	2.47	2.47	-	129,302