High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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