High Tide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.30	2.35	2.25	2.26	2.26	-1.74%	222,714
Jun 26, 2025	2.18	2.31	2.18	2.30	2.30	4.55%	205,686
Jun 25, 2025	2.20	2.21	2.18	2.20	2.20	0.46%	194,915
Jun 24, 2025	2.15	2.21	2.15	2.19	2.19	1.39%	273,587
Jun 23, 2025	2.21	2.22	2.14	2.16	2.16	-2.70%	315,601
Jun 20, 2025	2.20	2.23	2.15	2.22	2.22	0.91%	342,543
Jun 18, 2025	2.25	2.26	2.19	2.20	2.20	-2.22%	406,986
Jun 17, 2025	2.19	2.35	2.10	2.25	2.25	1.35%	672,351
Jun 16, 2025	2.30	2.32	2.20	2.22	2.22	-2.63%	539,801
Jun 13, 2025	2.31	2.33	2.27	2.28	2.28	-2.15%	251,367
Jun 12, 2025	2.32	2.36	2.30	2.33	2.33	-0.43%	234,778
Jun 11, 2025	2.31	2.38	2.31	2.34	2.34	0.86%	215,876
Jun 10, 2025	2.34	2.35	2.30	2.32	2.32	-1.69%	197,749
Jun 9, 2025	2.36	2.39	2.33	2.36	2.36	-0.84%	270,863
Jun 6, 2025	2.33	2.38	2.33	2.38	2.38	1.71%	206,380
Jun 5, 2025	2.32	2.38	2.28	2.34	2.34	0.86%	286,838
Jun 4, 2025	2.28	2.34	2.26	2.32	2.32	1.75%	158,487
Jun 3, 2025	2.30	2.33	2.26	2.28	2.28	-0.44%	228,757
Jun 2, 2025	2.23	2.34	2.23	2.29	2.29	1.78%	387,961
May 30, 2025	2.20	2.26	2.18	2.25	2.25	2.74%	237,036
May 29, 2025	2.22	2.24	2.17	2.19	2.19	-1.79%	275,830
May 28, 2025	2.27	2.31	2.23	2.23	2.23	-2.19%	342,105
May 27, 2025	2.28	2.35	2.28	2.28	2.28	-	190,057
May 23, 2025	2.30	2.34	2.26	2.28	2.28	-2.15%	269,040
May 22, 2025	2.30	2.36	2.26	2.33	2.33	1.30%	246,005
May 21, 2025	2.34	2.39	2.29	2.30	2.30	-2.13%	242,096
May 20, 2025	2.36	2.40	2.34	2.35	2.35	0.43%	258,904
May 19, 2025	2.34	2.38	2.32	2.34	2.34	-0.85%	176,931
May 16, 2025	2.31	2.41	2.31	2.36	2.36	2.16%	525,817
May 15, 2025	2.30	2.36	2.28	2.31	2.31	-1.70%	635,233
May 14, 2025	2.28	2.37	2.28	2.35	2.35	2.62%	342,476
May 13, 2025	2.37	2.40	2.28	2.29	2.29	-3.38%	327,449
May 12, 2025	2.39	2.46	2.37	2.37	2.37	-1.25%	418,607
May 9, 2025	2.38	2.41	2.37	2.40	2.40	0.42%	181,918
May 8, 2025	2.43	2.45	2.38	2.39	2.39	0.84%	177,125
May 7, 2025	2.38	2.39	2.37	2.37	2.37	-	112,398
May 6, 2025	2.33	2.40	2.33	2.37	2.37	-	355,105
May 5, 2025	2.38	2.40	2.34	2.37	2.37	-1.25%	339,962
May 2, 2025	2.39	2.43	2.39	2.40	2.40	-	219,908
May 1, 2025	2.39	2.42	2.36	2.40	2.40	-0.41%	612,932
Apr 30, 2025	2.34	2.44	2.34	2.41	2.41	-0.41%	317,630
Apr 29, 2025	2.38	2.42	2.33	2.42	2.42	1.68%	228,433
Apr 28, 2025	2.39	2.43	2.36	2.38	2.38	-0.42%	537,441
Apr 25, 2025	2.40	2.41	2.38	2.39	2.39	0.42%	293,725
Apr 24, 2025	2.35	2.41	2.34	2.38	2.38	1.28%	443,613
Apr 23, 2025	2.29	2.38	2.29	2.35	2.35	2.62%	244,639
Apr 22, 2025	2.29	2.34	2.25	2.29	2.29	-0.87%	312,419
Apr 21, 2025	2.30	2.37	2.27	2.31	2.31	-	547,805
Apr 17, 2025	2.25	2.33	2.24	2.31	2.31	3.59%	457,544
Apr 16, 2025	2.20	2.36	2.18	2.23	2.23	0.90%	1,345,578