DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.03	1.05	0.99	1.05	1.05	5.00%	21,450
Dec 4, 2025	1.00	1.00	1.00	1.00	1.00	0.50%	4,105
Dec 3, 2025	0.99	1.00	0.99	1.00	1.00	-0.50%	10,759
Dec 2, 2025	0.97	1.00	0.97	1.00	1.00	7.53%	76,369
Dec 1, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	525
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	9,689
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-	1,005
Nov 21, 2025	0.90	0.92	0.90	0.91	0.91	-2.15%	13,424
Nov 20, 2025	0.98	0.98	0.93	0.93	0.93	3.33%	19,497
Nov 19, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	4,240
Nov 18, 2025	0.92	0.92	0.92	0.92	0.92	-	26,000
Nov 17, 2025	0.93	0.94	0.92	0.92	0.92	1.10%	15,936
Nov 13, 2025	0.91	0.91	0.90	0.91	0.91	-1.09%	6,030
Nov 12, 2025	0.88	0.99	0.87	0.92	0.92	8.24%	63,600
Nov 11, 2025	0.80	0.85	0.70	0.85	0.85	6.25%	15,371
Nov 10, 2025	0.81	0.81	0.80	0.80	0.80	-3.61%	4,510
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	-	2,500
Nov 5, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	18,995
Nov 4, 2025	0.92	0.92	0.84	0.84	0.84	-	13,594
Nov 3, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	1,500
Oct 31, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	4,222
Oct 29, 2025	0.90	0.90	0.85	0.85	0.85	-1.16%	2,639
Oct 28, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	20,600
Oct 27, 2025	0.88	0.88	0.85	0.85	0.85	-10.53%	9,000
Oct 23, 2025	0.92	0.95	0.92	0.95	0.95	3.26%	1,640
Oct 22, 2025	0.89	0.92	0.89	0.92	0.92	4.55%	1,650
Oct 17, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	11,500
Oct 15, 2025	0.81	0.90	0.81	0.90	0.90	5.88%	30,485
Oct 14, 2025	0.81	0.85	0.66	0.85	0.85	1.19%	16,132
Oct 10, 2025	0.89	0.89	0.81	0.84	0.84	-1.18%	8,000
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	951
Oct 8, 2025	0.83	0.85	0.83	0.83	0.83	3.75%	13,738
Oct 6, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	9,670
Oct 3, 2025	0.79	0.85	0.79	0.82	0.82	-2.38%	42,248
Oct 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	12,600
Oct 1, 2025	0.81	0.83	0.81	0.83	0.83	9.21%	31,100
Sep 30, 2025	0.77	0.80	0.76	0.76	0.76	-6.17%	9,500
Sep 29, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	3,500
Sep 26, 2025	0.74	0.82	0.74	0.79	0.79	8.22%	82,500
Sep 25, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	30,739
Sep 24, 2025	0.77	0.77	0.71	0.71	0.71	-2.74%	45,189
Sep 23, 2025	0.70	0.73	0.70	0.73	0.73	7.35%	33,500
Sep 22, 2025	0.68	0.71	0.65	0.68	0.68	-1.45%	29,250
Sep 19, 2025	0.77	0.77	0.69	0.69	0.69	-10.39%	34,278
Sep 18, 2025	0.80	0.80	0.71	0.77	0.77	-3.75%	62,900
Sep 17, 2025	0.89	0.89	0.74	0.80	0.80	6.67%	39,646
Sep 16, 2025	1.03	1.03	0.50	0.75	0.75	-35.90%	302,300
Sep 15, 2025	1.09	1.17	1.01	1.17	1.17	7.34%	83,771
Sep 12, 2025	1.05	1.09	1.05	1.09	1.09	1.87%	10,057
Sep 11, 2025	1.00	1.07	1.00	1.07	1.07	10.31%	10,011