5 DAY PERFORMANCE
+35.23%
1 MONTH PERFORMANCE
+20.61%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+15.53%
1 YEAR PERFORMANCE
+3.48%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.51 | 315.45 K | $203.15 M |
| 12/04/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.57 | 494.00 K | $211.24 M |
| 12/03/2025 | $2.65 | $2.66 (0.38%) | $2.69 | $2.63 | 255.74 K | $215.29 M |
| 12/02/2025 | $2.63 | $2.64 (0.38%) | $2.71 | $2.59 | 436.85 K | $213.67 M |
| 12/01/2025 | $2.59 | $2.62 (1.16%) | $2.67 | $2.56 | 570.95 K | $212.05 M |
| 11/28/2025 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.60 | 203.60 K | $211.24 M |
| 11/26/2025 | $2.58 | $2.66 (3.1%) | $2.68 | $2.58 | 438.67 K | $215.29 M |
| 11/25/2025 | $2.53 | $2.58 (1.98%) | $2.59 | $2.47 | 803.70 K | $208.81 M |
| 11/24/2025 | $2.60 | $2.51 (-3.46%) | $2.65 | $2.51 | 871.21 K | $203.15 M |
| 11/21/2025 | $2.62 | $2.62 (0%) | $2.74 | $2.52 | 591.86 K | $212.05 M |
| 11/20/2025 | $2.68 | $2.62 (-2.24%) | $2.73 | $2.62 | 401.50 K | $212.05 M |
| 11/19/2025 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.66 | 442.49 K | $219.34 M |
| 11/18/2025 | $2.61 | $2.73 (4.6%) | $2.74 | $2.61 | 399.50 K | $220.95 M |
| 11/17/2025 | $2.70 | $2.63 (-2.59%) | $2.76 | $2.60 | 594.10 K | $212.86 M |
| 11/14/2025 | $2.79 | $2.70 (-3.23%) | $2.82 | $2.70 | 828.60 K | $218.53 M |
| 11/13/2025 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.85 | 291.80 K | $232.29 M |
| 11/12/2025 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.94 | 340.10 K | $239.57 M |
| 11/11/2025 | $2.99 | $2.99 (0%) | $3.01 | $2.96 | 276.98 K | $242.00 M |
| 11/10/2025 | $3.02 | $3.00 (-0.66%) | $3.07 | $2.95 | 433.55 K | $242.81 M |
| 11/07/2025 | $2.85 | $2.96 (3.86%) | $2.98 | $2.83 | 472.09 K | $239.57 M |
| 11/06/2025 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.88 | 544.74 K | $234.71 M |
| 11/05/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.99 | 239.60 K | $243.62 M |
| 11/04/2025 | $3.04 | $3.00 (-1.32%) | $3.07 | $2.95 | 515.50 K | $242.81 M |
| 11/03/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.05 | 342.97 K | $249.28 M |
| 10/31/2025 | $3.04 | $3.11 (2.3%) | $3.12 | $3.04 | 231.70 K | $251.71 M |
| 10/30/2025 | $3.06 | $3.06 (0%) | $3.13 | $3.05 | 323.13 K | $247.66 M |
| 10/29/2025 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.08 | 395.95 K | $250.90 M |
| 10/28/2025 | $3.19 | $3.16 (-0.94%) | $3.27 | $3.16 | 257.02 K | $255.76 M |
| 10/27/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.15 | 894.40 K | $263.04 M |
| 10/24/2025 | $3.38 | $3.32 (-1.78%) | $3.50 | $3.26 | 1.02 M | $268.71 M |
| 10/23/2025 | $3.11 | $3.13 (0.64%) | $3.14 | $3.03 | 622.90 K | $253.33 M |
| 10/22/2025 | $3.25 | $3.11 (-4.31%) | $3.29 | $3.07 | 604.14 K | $251.71 M |
| 10/21/2025 | $3.32 | $3.32 (0%) | $3.33 | $3.25 | 375.95 K | $268.71 M |
| 10/20/2025 | $3.36 | $3.33 (-0.89%) | $3.38 | $3.32 | 169.32 K | $269.52 M |
| 10/17/2025 | $3.43 | $3.33 (-2.92%) | $3.43 | $3.29 | 363.55 K | $269.52 M |
| 10/16/2025 | $3.57 | $3.44 (-3.64%) | $3.60 | $3.43 | 388.00 K | $278.42 M |
| 10/15/2025 | $3.51 | $3.56 (1.42%) | $3.58 | $3.44 | 417.90 K | $288.13 M |
| 10/14/2025 | $3.32 | $3.46 (4.22%) | $3.52 | $3.26 | 569.54 K | $280.04 M |
| 10/13/2025 | $3.41 | $3.37 (-1.17%) | $3.44 | $3.26 | 668.00 K | $272.75 M |
| 10/10/2025 | $3.63 | $3.43 (-5.51%) | $3.63 | $3.38 | 899.60 K | $277.61 M |
| 10/09/2025 | $3.64 | $3.59 (-1.37%) | $3.80 | $3.53 | 1.19 M | $290.56 M |
| 10/08/2025 | $3.62 | $3.58 (-1.1%) | $3.66 | $3.53 | 330.21 K | $289.75 M |
| 10/07/2025 | $3.53 | $3.60 (1.98%) | $3.66 | $3.53 | 593.20 K | $291.37 M |
| 10/06/2025 | $3.56 | $3.59 (0.84%) | $3.61 | $3.51 | 522.79 K | $290.56 M |
| 10/03/2025 | $3.60 | $3.57 (-0.83%) | $3.66 | $3.53 | 352.00 K | $288.94 M |
| 10/02/2025 | $3.64 | $3.60 (-1.1%) | $3.68 | $3.50 | 535.70 K | $291.37 M |
| 10/01/2025 | $3.63 | $3.61 (-0.55%) | $3.68 | $3.60 | 561.05 K | $292.18 M |
| 09/30/2025 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.56 | 546.20 K | $293.80 M |
| 09/29/2025 | $3.77 | $3.76 (-0.27%) | $3.89 | $3.66 | 1.50 M | $304.32 M |
| 09/26/2025 | $3.75 | $3.54 (-5.6%) | $3.77 | $3.53 | 512.54 K | $286.51 M |
| 09/25/2025 | $3.74 | $3.73 (-0.27%) | $3.91 | $3.70 | 750.72 K | $301.89 M |
| 09/24/2025 | $3.64 | $3.87 (6.32%) | $3.92 | $3.61 | 997.65 K | $313.22 M |
| 09/23/2025 | $3.64 | $3.60 (-1.1%) | $3.68 | $3.58 | 685.90 K | $291.37 M |
| 09/22/2025 | $3.78 | $3.65 (-3.44%) | $3.78 | $3.58 | 1.25 M | $295.42 M |
| 09/19/2025 | $3.96 | $3.79 (-4.29%) | $4.06 | $3.71 | 1.20 M | $306.75 M |
| 09/18/2025 | $3.57 | $3.98 (11.48%) | $3.98 | $3.53 | 1.60 M | $322.12 M |
| 09/17/2025 | $3.68 | $3.57 (-2.99%) | $3.81 | $3.46 | 2.24 M | $288.94 M |
| 09/16/2025 | $3.78 | $3.71 (-1.85%) | $3.99 | $3.59 | 3.42 M | $300.27 M |
| 09/15/2025 | $3.63 | $3.68 (1.38%) | $3.69 | $3.41 | 4.42 M | $297.84 M |
| 09/12/2025 | $3.49 | $3.43 (-1.72%) | $3.50 | $3.36 | 692.60 K | $277.61 M |
| 09/11/2025 | $3.26 | $3.38 (3.68%) | $3.43 | $3.26 | 580.85 K | $273.56 M |
| 09/10/2025 | $3.30 | $3.28 (-0.61%) | $3.37 | $3.24 | 371.78 K | $265.47 M |
| 09/09/2025 | $3.29 | $3.30 (0.3%) | $3.38 | $3.28 | 288.81 K | $267.09 M |
| 09/08/2025 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.27 | 453.44 K | $265.47 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.
