5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+10.41%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-32.03%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.73 | $2.58 (-5.49%) | $2.73 | $2.51 | 967.32 K | $226.87 M |
| 10/07/2026 | $2.69 | $2.73 (1.49%) | $2.78 | $2.69 | 658.55 K | $240.06 M |
| 10/06/2026 | $2.74 | $2.72 (-0.73%) | $2.75 | $2.69 | 563.63 K | $239.18 M |
| 10/05/2026 | $2.63 | $2.73 (3.8%) | $2.74 | $2.63 | 539.83 K | $240.06 M |
| 10/02/2026 | $2.67 | $2.63 (-1.5%) | $2.69 | $2.60 | 499.94 K | $231.27 M |
| 10/01/2026 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.67 | 427.57 K | $234.78 M |
| 09/30/2026 | $2.71 | $2.73 (0.74%) | $2.80 | $2.68 | 1.24 M | $240.06 M |
| 09/29/2026 | $2.77 | $2.80 (1.08%) | $2.83 | $2.77 | 582.22 K | $246.22 M |
| 09/28/2026 | $2.76 | $2.81 (1.81%) | $2.85 | $2.70 | 839.01 K | $247.09 M |
| 09/25/2026 | $2.70 | $2.79 (3.33%) | $2.81 | $2.68 | 849.77 K | $245.34 M |
| 09/24/2026 | $2.68 | $2.70 (0.75%) | $2.73 | $2.65 | 522.20 K | $237.42 M |
| 09/23/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.66 | 736.53 K | $239.18 M |
| 09/22/2026 | $2.65 | $2.76 (4.15%) | $2.76 | $2.60 | 915.39 K | $242.70 M |
| 09/21/2026 | $2.57 | $2.63 (2.33%) | $2.66 | $2.57 | 650.81 K | $231.27 M |
| 09/18/2026 | $2.64 | $2.58 (-2.27%) | $2.67 | $2.55 | 1.13 M | $226.87 M |
| 09/17/2026 | $2.67 | $2.65 (-0.75%) | $2.71 | $2.64 | 524.78 K | $233.02 M |
| 09/16/2026 | $2.59 | $2.69 (3.86%) | $2.74 | $2.56 | 1.88 M | $236.54 M |
| 09/15/2026 | $2.64 | $2.54 (-3.79%) | $2.65 | $2.48 | 1.57 M | $223.35 M |
| 09/14/2026 | $2.53 | $2.63 (3.95%) | $2.70 | $2.52 | 3.94 M | $231.27 M |
| 09/11/2026 | $2.56 | $2.53 (-1.17%) | $2.56 | $2.49 | 593.21 K | $222.47 M |
| 09/10/2026 | $2.57 | $2.56 (-0.39%) | $2.61 | $2.55 | 439.52 K | $224.94 M |
| 09/09/2026 | $2.67 | $2.57 (-3.75%) | $2.68 | $2.57 | 427.89 K | $225.82 M |
| 09/08/2026 | $2.57 | $2.69 (4.67%) | $2.70 | $2.56 | 839.78 K | $236.36 M |
| 09/04/2026 | $2.50 | $2.57 (2.8%) | $2.57 | $2.48 | 405.49 K | $225.82 M |
| 09/03/2026 | $2.54 | $2.52 (-0.79%) | $2.55 | $2.49 | 218.22 K | $221.43 M |
| 09/02/2026 | $2.49 | $2.52 (1.2%) | $2.57 | $2.49 | 329.46 K | $221.43 M |
| 09/01/2026 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.45 | 483.00 K | $217.91 M |
| 08/31/2026 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.50 | 180.57 K | $220.55 M |
| 08/28/2026 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.49 | 334.79 K | $220.55 M |
| 08/27/2026 | $2.52 | $2.57 (1.98%) | $2.63 | $2.52 | 384.02 K | $225.82 M |
| 08/26/2026 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.51 | 564.51 K | $221.43 M |
| 08/25/2026 | $2.48 | $2.57 (3.63%) | $2.57 | $2.48 | 875.56 K | $225.82 M |
| 08/24/2026 | $2.45 | $2.46 (0.41%) | $2.51 | $2.42 | 433.00 K | $216.15 M |
| 08/21/2026 | $2.43 | $2.45 (0.82%) | $2.49 | $2.43 | 635.24 K | $215.28 M |
| 08/20/2026 | $2.46 | $2.45 (-0.41%) | $2.48 | $2.41 | 868.91 K | $215.28 M |
| 08/19/2026 | $2.40 | $2.46 (2.5%) | $2.47 | $2.40 | 926.20 K | $216.15 M |
| 08/18/2026 | $2.32 | $2.40 (3.45%) | $2.40 | $2.31 | 617.88 K | $210.88 M |
| 08/17/2026 | $2.36 | $2.33 (-1.27%) | $2.39 | $2.32 | 443.01 K | $204.73 M |
| 08/14/2026 | $2.33 | $2.35 (0.86%) | $2.37 | $2.31 | 475.54 K | $206.49 M |
| 08/13/2026 | $2.32 | $2.32 (0%) | $2.37 | $2.32 | 240.25 K | $203.85 M |
| 08/12/2026 | $2.33 | $2.33 (0%) | $2.36 | $2.31 | 237.69 K | $204.73 M |
| 08/11/2026 | $2.32 | $2.34 (0.86%) | $2.38 | $2.30 | 370.00 K | $205.61 M |
| 08/10/2026 | $2.28 | $2.30 (0.88%) | $2.33 | $2.25 | 534.70 K | $202.10 M |
| 08/07/2026 | $2.29 | $2.30 (0.44%) | $2.35 | $2.27 | 323.95 K | $202.10 M |
| 08/06/2026 | $2.25 | $2.29 (1.78%) | $2.34 | $2.25 | 209.17 K | $201.22 M |
| 08/05/2026 | $2.31 | $2.27 (-1.73%) | $2.33 | $2.21 | 343.13 K | $199.46 M |
| 08/04/2026 | $2.26 | $2.25 (-0.44%) | $2.42 | $2.23 | 775.16 K | $197.70 M |
| 08/03/2026 | $2.12 | $2.15 (1.42%) | $2.15 | $2.12 | 165.80 K | $188.92 M |
| 07/31/2026 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.09 | 111.71 K | $186.28 M |
| 07/30/2026 | $2.05 | $2.14 (4.39%) | $2.14 | $2.05 | 319.64 K | $188.04 M |
| 07/29/2026 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.02 | 197.20 K | $180.13 M |
| 07/28/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.04 | 630.98 K | $181.01 M |
| 07/27/2026 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.13 | 347.94 K | $187.16 M |
| 07/24/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.13 | 179.00 K | $188.92 M |
| 07/23/2026 | $2.15 | $2.15 (0%) | $2.17 | $2.14 | 169.92 K | $188.92 M |
| 07/22/2026 | $2.24 | $2.15 (-4.02%) | $2.26 | $2.14 | 190.52 K | $188.92 M |
| 07/21/2026 | $2.16 | $2.20 (1.85%) | $2.22 | $2.15 | 367.73 K | $193.31 M |
| 07/20/2026 | $2.23 | $2.16 (-3.14%) | $2.28 | $2.16 | 334.26 K | $189.79 M |
| 07/17/2026 | $2.12 | $2.24 (5.66%) | $2.26 | $2.09 | 611.78 K | $196.82 M |
| 07/16/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.11 | 563.60 K | $187.16 M |
| 07/15/2026 | $2.15 | $2.17 (0.93%) | $2.21 | $2.15 | 254.78 K | $190.67 M |
| 07/14/2026 | $2.19 | $2.16 (-1.37%) | $2.20 | $2.13 | 514.53 K | $189.79 M |
| 07/13/2026 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.18 | 218.02 K | $191.55 M |
| 07/10/2026 | $2.22 | $2.21 (-0.45%) | $2.22 | $2.19 | 170.94 K | $194.19 M |
| 07/09/2026 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.21 | 126.78 K | $194.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
