High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	2.33	2.39	2.32	2.39	-	2.58%	611,145
Aug 17, 2026	2.36	2.39	2.32	2.33	2.33	-0.85%	437,581
Aug 14, 2026	2.33	2.37	2.31	2.35	2.35	1.29%	474,484
Aug 13, 2026	2.32	2.37	2.32	2.32	2.32	-0.43%	233,350
Aug 12, 2026	2.33	2.36	2.31	2.33	2.33	-0.43%	236,117
Aug 11, 2026	2.32	2.38	2.30	2.34	2.34	1.74%	368,053
Aug 10, 2026	2.28	2.33	2.25	2.30	2.30	-	532,730
Aug 7, 2026	2.29	2.35	2.27	2.30	2.30	0.44%	322,136
Aug 6, 2026	2.25	2.34	2.25	2.29	2.29	0.88%	207,986
Aug 5, 2026	2.31	2.33	2.21	2.27	2.27	0.89%	341,544
Aug 4, 2026	2.26	2.42	2.23	2.25	2.25	4.65%	769,794
Aug 3, 2026	2.12	2.15	2.12	2.15	2.15	1.42%	165,673
Jul 31, 2026	2.14	2.14	2.09	2.12	2.12	-0.93%	110,203
Jul 30, 2026	2.05	2.14	2.05	2.14	2.14	4.39%	318,422
Jul 29, 2026	2.07	2.07	2.02	2.05	2.05	-0.49%	195,673
Jul 28, 2026	2.15	2.15	2.04	2.06	2.06	-3.29%	622,057
Jul 27, 2026	2.15	2.20	2.13	2.13	2.13	-0.93%	346,316
Jul 24, 2026	2.15	2.17	2.14	2.15	2.15	-	177,419
Jul 23, 2026	2.15	2.17	2.14	2.15	2.15	-	168,233
Jul 22, 2026	2.24	2.26	2.14	2.15	2.15	-2.27%	189,010
Jul 21, 2026	2.16	2.22	2.15	2.20	2.20	1.85%	364,898
Jul 20, 2026	2.23	2.28	2.16	2.16	2.16	-3.57%	332,547
Jul 17, 2026	2.12	2.26	2.09	2.24	2.24	5.16%	606,378
Jul 16, 2026	2.17	2.18	2.11	2.13	2.13	-1.84%	557,328
Jul 15, 2026	2.15	2.21	2.15	2.17	2.17	0.46%	253,853
Jul 14, 2026	2.19	2.20	2.13	2.16	2.16	-0.92%	512,387
Jul 13, 2026	2.23	2.23	2.18	2.18	2.18	-1.36%	214,908
Jul 10, 2026	2.22	2.22	2.19	2.21	2.21	-	169,347
Jul 9, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	126,372
Jul 8, 2026	2.23	2.24	2.21	2.23	2.23	-0.45%	259,274
Jul 7, 2026	2.25	2.27	2.21	2.24	2.24	-1.32%	275,041
Jul 6, 2026	2.27	2.31	2.25	2.27	2.27	-1.30%	299,553
Jul 2, 2026	2.32	2.37	2.28	2.30	2.30	-1.29%	391,163
Jul 1, 2026	2.26	2.37	2.26	2.33	2.33	2.19%	350,708
Jun 30, 2026	2.27	2.30	2.26	2.28	2.28	-	203,212
Jun 29, 2026	2.26	2.31	2.26	2.28	2.28	1.79%	287,206
Jun 26, 2026	2.19	2.29	2.19	2.24	2.24	1.82%	438,310
Jun 25, 2026	2.21	2.23	2.18	2.20	2.20	-0.45%	902,044
Jun 24, 2026	2.22	2.26	2.21	2.21	2.21	-0.45%	641,489
Jun 23, 2026	2.28	2.29	2.22	2.22	2.22	-3.06%	487,801
Jun 22, 2026	2.34	2.37	2.29	2.29	2.29	-0.87%	805,272
Jun 18, 2026	2.37	2.39	2.30	2.31	2.31	-2.53%	612,252
Jun 17, 2026	2.51	2.52	2.36	2.37	2.37	-5.95%	1,450,976
Jun 16, 2026	2.59	2.65	2.47	2.52	2.52	12.00%	7,643,087
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