High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
3.540
-0.190 (-5.09%)
At close: Sep 26, 2025, 4:00 PM EDT
3.590
+0.050 (1.41%)
After-hours: Sep 26, 2025, 7:32 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.75 | 3.77 | 3.53 | 3.54 | 3.54 | -5.09% | 512,544 |
| Sep 25, 2025 | 3.74 | 3.91 | 3.70 | 3.73 | 3.73 | -3.62% | 750,724 |
| Sep 24, 2025 | 3.64 | 3.92 | 3.61 | 3.87 | 3.87 | 7.50% | 997,651 |
| Sep 23, 2025 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 685,885 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -3.69% | 1,250,238 |
| Sep 19, 2025 | 3.96 | 4.06 | 3.71 | 3.79 | 3.79 | -4.77% | 1,203,319 |
| Sep 18, 2025 | 3.57 | 3.98 | 3.53 | 3.98 | 3.98 | 11.48% | 1,600,147 |
| Sep 17, 2025 | 3.68 | 3.81 | 3.46 | 3.57 | 3.57 | -3.77% | 2,244,802 |
| Sep 16, 2025 | 3.78 | 3.99 | 3.59 | 3.71 | 3.71 | 0.82% | 3,424,880 |
| Sep 15, 2025 | 3.63 | 3.69 | 3.41 | 3.68 | 3.68 | 7.29% | 4,422,443 |
| Sep 12, 2025 | 3.49 | 3.50 | 3.36 | 3.43 | 3.43 | 1.48% | 692,565 |
| Sep 11, 2025 | 3.26 | 3.43 | 3.26 | 3.38 | 3.38 | 3.05% | 580,850 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 371,776 |
| Sep 9, 2025 | 3.29 | 3.38 | 3.28 | 3.30 | 3.30 | 0.61% | 288,812 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.27 | 3.28 | 3.28 | -4.65% | 453,435 |
| Sep 5, 2025 | 3.16 | 3.48 | 3.15 | 3.44 | 3.44 | 8.52% | 837,863 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -2.76% | 479,841 |
| Sep 3, 2025 | 3.33 | 3.37 | 3.23 | 3.26 | 3.26 | -2.10% | 452,684 |
| Sep 2, 2025 | 3.50 | 3.52 | 3.27 | 3.33 | 3.33 | -7.37% | 1,142,050 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.51 | 3.60 | 3.60 | 0.70% | 777,497 |
| Aug 28, 2025 | 3.59 | 3.60 | 3.47 | 3.57 | 3.57 | -0.83% | 872,596 |
| Aug 27, 2025 | 3.50 | 3.63 | 3.45 | 3.60 | 3.60 | 3.15% | 859,798 |
| Aug 26, 2025 | 3.50 | 3.54 | 3.33 | 3.49 | 3.49 | - | 1,727,136 |
| Aug 25, 2025 | 3.61 | 3.64 | 3.41 | 3.49 | 3.49 | -2.24% | 1,202,870 |
| Aug 22, 2025 | 3.35 | 3.66 | 3.25 | 3.57 | 3.57 | 6.25% | 3,686,433 |
| Aug 21, 2025 | 3.10 | 3.39 | 3.05 | 3.36 | 3.36 | 9.09% | 1,673,427 |
| Aug 20, 2025 | 3.05 | 3.09 | 2.92 | 3.08 | 3.08 | 0.65% | 728,904 |
| Aug 19, 2025 | 2.98 | 3.11 | 2.91 | 3.06 | 3.06 | 2.68% | 845,970 |
| Aug 18, 2025 | 2.76 | 3.00 | 2.75 | 2.98 | 2.98 | 12.03% | 1,808,844 |
| Aug 15, 2025 | 2.55 | 2.70 | 2.55 | 2.66 | 2.66 | 4.31% | 1,050,521 |
| Aug 14, 2025 | 2.55 | 2.60 | 2.49 | 2.55 | 2.55 | 3.66% | 1,227,293 |
| Aug 13, 2025 | 2.32 | 2.48 | 2.29 | 2.46 | 2.46 | 4.24% | 602,506 |
| Aug 12, 2025 | 2.44 | 2.47 | 2.32 | 2.36 | 2.36 | -1.26% | 506,402 |
| Aug 11, 2025 | 2.31 | 2.41 | 2.25 | 2.39 | 2.39 | 10.14% | 843,091 |
| Aug 8, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -0.46% | 313,332 |
| Aug 7, 2025 | 2.18 | 2.19 | 2.14 | 2.18 | 2.18 | - | 259,072 |
| Aug 6, 2025 | 2.20 | 2.22 | 2.15 | 2.18 | 2.18 | -0.91% | 218,675 |
| Aug 5, 2025 | 2.19 | 2.22 | 2.17 | 2.20 | 2.20 | - | 145,220 |
| Aug 4, 2025 | 2.16 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 181,839 |
| Aug 1, 2025 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | -0.91% | 243,950 |
| Jul 31, 2025 | 2.15 | 2.20 | 2.14 | 2.19 | 2.19 | 3.30% | 286,376 |
| Jul 30, 2025 | 2.16 | 2.19 | 2.12 | 2.12 | 2.12 | -1.40% | 194,744 |
| Jul 29, 2025 | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -5.29% | 364,516 |
| Jul 28, 2025 | 2.28 | 2.31 | 2.22 | 2.27 | 2.27 | -1.73% | 266,810 |
| Jul 25, 2025 | 2.35 | 2.35 | 2.29 | 2.31 | 2.31 | -2.53% | 263,479 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -1.66% | 200,912 |
| Jul 23, 2025 | 2.39 | 2.43 | 2.38 | 2.41 | 2.41 | 0.42% | 301,031 |
| Jul 22, 2025 | 2.39 | 2.41 | 2.37 | 2.40 | 2.40 | 0.42% | 294,276 |
| Jul 21, 2025 | 2.45 | 2.47 | 2.39 | 2.39 | 2.39 | -2.45% | 305,348 |
| Jul 18, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -2.00% | 197,018 |