5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-31.65%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.23 | $2.23 (0%) | $2.24 | $2.21 | 259.99 K | $195.94 M |
| 07/07/2026 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.21 | 276.34 K | $196.82 M |
| 07/06/2026 | $2.27 | $2.27 (0%) | $2.31 | $2.25 | 302.60 K | $199.46 M |
| 07/02/2026 | $2.32 | $2.30 (-0.86%) | $2.37 | $2.28 | 391.21 K | $202.10 M |
| 07/01/2026 | $2.26 | $2.33 (3.1%) | $2.37 | $2.26 | 350.71 K | $204.73 M |
| 06/30/2026 | $2.27 | $2.28 (0.44%) | $2.30 | $2.26 | 203.21 K | $200.34 M |
| 06/29/2026 | $2.26 | $2.28 (0.88%) | $2.31 | $2.26 | 287.21 K | $200.34 M |
| 06/26/2026 | $2.19 | $2.24 (2.28%) | $2.29 | $2.19 | 438.31 K | $196.82 M |
| 06/25/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.18 | 902.04 K | $193.31 M |
| 06/24/2026 | $2.22 | $2.21 (-0.45%) | $2.26 | $2.21 | 641.50 K | $194.19 M |
| 06/23/2026 | $2.28 | $2.22 (-2.63%) | $2.29 | $2.22 | 487.80 K | $195.07 M |
| 06/22/2026 | $2.34 | $2.29 (-2.14%) | $2.37 | $2.29 | 805.30 K | $201.22 M |
| 06/18/2026 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.30 | 612.30 K | $202.97 M |
| 06/17/2026 | $2.51 | $2.37 (-5.58%) | $2.52 | $2.36 | 1.45 M | $208.25 M |
| 06/16/2026 | $2.59 | $2.52 (-2.7%) | $2.65 | $2.47 | 7.64 M | $221.43 M |
| 06/15/2026 | $2.34 | $2.25 (-3.85%) | $2.36 | $2.24 | 4.68 M | $197.70 M |
| 06/12/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.29 | 295.85 K | $202.62 M |
| 06/11/2026 | $2.30 | $2.33 (1.3%) | $2.34 | $2.28 | 454.82 K | $204.38 M |
| 06/10/2026 | $2.35 | $2.29 (-2.55%) | $2.37 | $2.29 | 225.30 K | $200.87 M |
| 06/09/2026 | $2.32 | $2.33 (0.43%) | $2.40 | $2.31 | 305.70 K | $204.38 M |
| 06/08/2026 | $2.30 | $2.32 (0.87%) | $2.38 | $2.30 | 241.87 K | $203.50 M |
| 06/05/2026 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.29 | 376.00 K | $200.87 M |
| 06/04/2026 | $2.32 | $2.38 (2.59%) | $2.43 | $2.32 | 336.60 K | $208.76 M |
| 06/03/2026 | $2.39 | $2.32 (-2.93%) | $2.39 | $2.32 | 338.35 K | $203.50 M |
| 06/02/2026 | $2.42 | $2.39 (-1.24%) | $2.44 | $2.37 | 362.34 K | $209.64 M |
| 06/01/2026 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.43 | 314.80 K | $213.15 M |
| 05/29/2026 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.45 | 412.90 K | $214.90 M |
| 05/28/2026 | $2.39 | $2.50 (4.6%) | $2.55 | $2.36 | 801.85 K | $219.29 M |
| 05/27/2026 | $2.36 | $2.39 (1.27%) | $2.41 | $2.34 | 465.42 K | $209.64 M |
| 05/26/2026 | $2.40 | $2.36 (-1.67%) | $2.41 | $2.35 | 227.00 K | $207.01 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.
