5 DAY PERFORMANCE
+9.91%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
+7.96%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.37 | 279.23 K | $209.64 M |
| 05/21/2026 | $2.40 | $2.44 (1.67%) | $2.45 | $2.38 | 202.50 K | $214.03 M |
| 05/20/2026 | $2.37 | $2.41 (1.69%) | $2.42 | $2.35 | 211.32 K | $211.39 M |
| 05/19/2026 | $2.32 | $2.37 (2.16%) | $2.40 | $2.32 | 230.34 K | $207.89 M |
| 05/18/2026 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.32 | 282.64 K | $205.25 M |
| 05/15/2026 | $2.38 | $2.41 (1.26%) | $2.43 | $2.36 | 509.88 K | $211.39 M |
| 05/14/2026 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.35 | 344.59 K | $210.52 M |
| 05/13/2026 | $2.40 | $2.41 (0.42%) | $2.45 | $2.40 | 145.64 K | $211.39 M |
| 05/12/2026 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.39 | 499.40 K | $213.15 M |
| 05/11/2026 | $2.53 | $2.48 (-1.98%) | $2.59 | $2.48 | 489.93 K | $217.53 M |
| 05/08/2026 | $2.49 | $2.51 (0.8%) | $2.53 | $2.44 | 278.22 K | $220.17 M |
| 05/07/2026 | $2.50 | $2.49 (-0.4%) | $2.56 | $2.47 | 388.11 K | $218.41 M |
| 05/06/2026 | $2.37 | $2.49 (5.06%) | $2.54 | $2.34 | 580.53 K | $218.41 M |
| 05/05/2026 | $2.41 | $2.37 (-1.66%) | $2.43 | $2.35 | 266.60 K | $207.89 M |
| 05/04/2026 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.40 | 343.74 K | $212.27 M |
| 05/01/2026 | $2.43 | $2.45 (0.82%) | $2.49 | $2.42 | 334.60 K | $214.90 M |
| 04/30/2026 | $2.44 | $2.44 (0%) | $2.47 | $2.41 | 219.80 K | $214.03 M |
| 04/29/2026 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.38 | 451.00 K | $210.52 M |
| 04/28/2026 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.51 | 285.13 K | $220.17 M |
| 04/27/2026 | $2.48 | $2.55 (2.82%) | $2.57 | $2.45 | 552.75 K | $223.67 M |
| 04/24/2026 | $2.42 | $2.47 (2.07%) | $2.49 | $2.36 | 541.16 K | $216.66 M |
| 04/23/2026 | $2.67 | $2.40 (-10.11%) | $2.67 | $2.38 | 1.07 M | $210.52 M |
| 04/22/2026 | $2.38 | $2.58 (8.4%) | $2.63 | $2.38 | 1.11 M | $226.31 M |
| 04/21/2026 | $2.46 | $2.38 (-3.25%) | $2.50 | $2.38 | 282.84 K | $208.76 M |
| 04/20/2026 | $2.42 | $2.47 (2.07%) | $2.50 | $2.42 | 377.96 K | $216.66 M |
| 04/17/2026 | $2.42 | $2.43 (0.41%) | $2.48 | $2.41 | 365.35 K | $213.15 M |
| 04/16/2026 | $2.50 | $2.41 (-3.6%) | $2.51 | $2.40 | 269.39 K | $211.39 M |
| 04/15/2026 | $2.32 | $2.47 (6.47%) | $2.48 | $2.32 | 438.33 K | $216.66 M |
| 04/14/2026 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.32 | 262.83 K | $205.25 M |
| 04/13/2026 | $2.28 | $2.33 (2.19%) | $2.35 | $2.28 | 298.70 K | $204.38 M |
| 04/10/2026 | $2.30 | $2.33 (1.3%) | $2.35 | $2.29 | 358.25 K | $204.38 M |
| 04/09/2026 | $2.30 | $2.28 (-0.87%) | $2.32 | $2.27 | 348.73 K | $199.99 M |
| 04/08/2026 | $2.34 | $2.32 (-0.85%) | $2.37 | $2.29 | 437.30 K | $203.50 M |
| 04/07/2026 | $2.30 | $2.28 (-0.87%) | $2.33 | $2.26 | 327.41 K | $199.99 M |
| 04/06/2026 | $2.31 | $2.32 (0.43%) | $2.38 | $2.31 | 311.20 K | $203.50 M |
| 04/02/2026 | $2.22 | $2.31 (4.05%) | $2.34 | $2.22 | 347.54 K | $202.62 M |
| 04/01/2026 | $2.29 | $2.27 (-0.87%) | $2.32 | $2.23 | 276.90 K | $199.11 M |
| 03/31/2026 | $2.22 | $2.29 (3.15%) | $2.30 | $2.21 | 324.50 K | $200.87 M |
| 03/30/2026 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.21 | 464.71 K | $194.73 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.
