5 DAY PERFORMANCE
+38.33%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
+50.91%
YEAR-TO-DATE PERFORMANCE
+7.44%
1 YEAR PERFORMANCE
+93.02%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.30 | $2.29 (-0.43%) | $2.39 | $2.26 | 599,054 | $184.17 M |
| 03/11/2025 | $2.29 | $2.30 (0.44%) | $2.36 | $2.28 | 462,528 | $182.98 M |
| 03/10/2025 | $2.36 | $2.30 (-2.54%) | $2.37 | $2.26 | 558,300 | $182.98 M |
| 03/07/2025 | $2.33 | $2.40 (3%) | $2.43 | $2.33 | 357,866 | $190.94 M |
| 03/06/2025 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.30 | 592,915 | $187.75 M |
| 03/05/2025 | $2.41 | $2.47 (2.49%) | $2.48 | $2.35 | 357,817 | $196.51 M |
| 03/04/2025 | $2.35 | $2.41 (2.55%) | $2.44 | $2.27 | 794,822 | $191.73 M |
| 03/03/2025 | $2.54 | $2.39 (-5.91%) | $2.57 | $2.39 | 951,586 | $190.14 M |
| 02/28/2025 | $2.41 | $2.54 (5.39%) | $2.59 | $2.40 | 706,100 | $202.07 M |
| 02/27/2025 | $2.46 | $2.48 (0.81%) | $2.59 | $2.46 | 695,336 | $197.30 M |
| 02/26/2025 | $2.53 | $2.51 (-0.79%) | $2.61 | $2.49 | 533,535 | $199.69 M |
| 02/25/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.35 | 1.71 M | $199.69 M |
| 02/24/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.50 | 652,760 | $201.28 M |
| 02/21/2025 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.57 | 680,100 | $206.05 M |
| 02/20/2025 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.54 | 584,800 | $205.26 M |
| 02/19/2025 | $2.60 | $2.60 (0%) | $2.62 | $2.55 | 509,600 | $206.85 M |
| 02/18/2025 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.57 | 776,107 | $206.85 M |
| 02/14/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.62 | 548,258 | $210.03 M |
| 02/13/2025 | $2.66 | $2.68 (0.75%) | $2.70 | $2.62 | 499,100 | $213.21 M |
| 02/12/2025 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.61 | 440,485 | $209.23 M |
| 02/11/2025 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.67 | 350,700 | $213.21 M |
| 02/10/2025 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.79 | 296,568 | $223.55 M |
| 02/07/2025 | $2.94 | $2.84 (-3.4%) | $2.98 | $2.80 | 457,523 | $225.94 M |
| 02/06/2025 | $2.86 | $2.94 (2.8%) | $2.97 | $2.83 | 510,840 | $233.90 M |
| 02/05/2025 | $2.80 | $2.82 (0.71%) | $2.91 | $2.75 | 486,158 | $224.35 M |
| 02/04/2025 | $2.65 | $2.77 (4.53%) | $2.88 | $2.61 | 859,985 | $220.37 M |
| 02/03/2025 | $2.60 | $2.61 (0.38%) | $2.68 | $2.55 | 1.44 M | $207.64 M |
| 01/31/2025 | $2.73 | $2.79 (2.2%) | $2.96 | $2.73 | 923,636 | $221.96 M |
| 01/30/2025 | $2.83 | $2.72 (-3.89%) | $2.83 | $2.60 | 1.73 M | $216.39 M |
| 01/29/2025 | $2.98 | $2.96 (-0.67%) | $2.99 | $2.83 | 902,301 | $235.49 M |
| 01/28/2025 | $2.84 | $2.92 (2.82%) | $2.98 | $2.81 | 769,621 | $232.31 M |
| 01/27/2025 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.78 | 580,300 | $224.35 M |
| 01/24/2025 | $2.92 | $2.98 (2.05%) | $3.04 | $2.87 | 485,261 | $239.59 M |
| 01/23/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.84 | 593,200 | $230.75 M |
| 01/22/2025 | $3.02 | $3.01 (-0.33%) | $3.03 | $2.97 | 416,526 | $242.00 M |
| 01/21/2025 | $3.08 | $3.00 (-2.6%) | $3.12 | $2.92 | 783,142 | $241.20 M |
| 01/17/2025 | $3.09 | $3.09 (0%) | $3.16 | $3.06 | 511,635 | $248.43 M |
| 01/16/2025 | $3.06 | $3.06 (0%) | $3.10 | $3.01 | 347,349 | $246.02 M |
| 01/15/2025 | $3.11 | $3.12 (0.32%) | $3.16 | $3.08 | 457,427 | $250.85 M |
| 01/14/2025 | $3.15 | $3.09 (-1.9%) | $3.23 | $3.05 | 671,892 | $248.43 M |
| 01/13/2025 | $3.05 | $3.07 (0.66%) | $3.15 | $2.96 | 737,633 | $246.83 M |
| 01/10/2025 | $3.10 | $3.09 (-0.32%) | $3.12 | $3.01 | 654,000 | $248.43 M |
| 01/08/2025 | $3.19 | $3.12 (-2.19%) | $3.22 | $3.08 | 677,142 | $250.85 M |
| 01/07/2025 | $3.35 | $3.23 (-3.58%) | $3.35 | $3.23 | 392,927 | $259.69 M |
| 01/06/2025 | $3.45 | $3.32 (-3.77%) | $3.47 | $3.29 | 822,300 | $266.93 M |
| 01/03/2025 | $3.33 | $3.41 (2.4%) | $3.43 | $3.26 | 747,685 | $274.16 M |
| 01/02/2025 | $3.11 | $3.32 (6.75%) | $3.37 | $3.10 | 1.31 M | $266.93 M |
| 12/31/2024 | $3.08 | $3.09 (0.32%) | $3.15 | $3.01 | 390,135 | $248.43 M |
| 12/30/2024 | $3.05 | $3.06 (0.33%) | $3.09 | $2.91 | 702,600 | $246.02 M |
| 12/27/2024 | $3.15 | $3.05 (-3.17%) | $3.20 | $3.00 | 805,300 | $245.22 M |
| 12/26/2024 | $3.21 | $3.22 (0.31%) | $3.36 | $3.18 | 816,900 | $258.89 M |
| 12/24/2024 | $3.13 | $3.14 (0.32%) | $3.21 | $3.10 | 316,300 | $252.45 M |
| 12/23/2024 | $3.07 | $3.10 (0.98%) | $3.12 | $3.00 | 466,451 | $249.24 M |
| 12/20/2024 | $2.91 | $3.01 (3.44%) | $3.07 | $2.90 | 464,912 | $242.00 M |
| 12/19/2024 | $3.02 | $2.94 (-2.65%) | $3.10 | $2.87 | 841,531 | $236.37 M |
| 12/18/2024 | $3.06 | $3.02 (-1.31%) | $3.20 | $2.94 | 695,307 | $242.81 M |
| 12/17/2024 | $3.15 | $3.03 (-3.81%) | $3.15 | $3.02 | 588,017 | $243.61 M |
| 12/16/2024 | $3.21 | $3.14 (-2.18%) | $3.25 | $3.11 | 491,527 | $252.45 M |
| 12/13/2024 | $3.12 | $3.19 (2.24%) | $3.20 | $3.07 | 508,681 | $256.47 M |
| 12/12/2024 | $3.12 | $3.14 (0.64%) | $3.24 | $3.12 | 371,129 | $252.45 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.
