5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
+6.55%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.40 | $2.41 (0.42%) | $2.45 | $2.40 | 145.53 K | $214.74 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 |
| 03/27/2026 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.25 | 618.92 K | $198.24 M |
| 03/26/2026 | $2.30 | $2.31 (0.43%) | $2.37 | $2.28 | 724.02 K | $202.62 M |
| 03/25/2026 | $2.26 | $2.31 (2.21%) | $2.34 | $2.26 | 391.40 K | $202.62 M |
| 03/24/2026 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.24 | 290.40 K | $198.24 M |
| 03/23/2026 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.18 | 506.43 K | $199.11 M |
| 03/20/2026 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.18 | 832.55 K | $196.48 M |
| 03/19/2026 | $2.41 | $2.32 (-3.73%) | $2.44 | $2.27 | 868.40 K | $203.50 M |
| 03/18/2026 | $2.70 | $2.45 (-9.26%) | $2.70 | $2.41 | 1.21 M | $214.90 M |
| 03/17/2026 | $2.50 | $2.49 (-0.4%) | $2.57 | $2.46 | 1.02 M | $218.41 M |
| 03/16/2026 | $2.47 | $2.49 (0.81%) | $2.49 | $2.44 | 256.70 K | $218.41 M |
| 03/13/2026 | $2.40 | $2.46 (2.5%) | $2.49 | $2.40 | 316.50 K | $215.21 M |
| 03/12/2026 | $2.46 | $2.43 (-1.22%) | $2.48 | $2.42 | 196.90 K | $212.59 M |
| 03/11/2026 | $2.46 | $2.47 (0.41%) | $2.49 | $2.44 | 129.30 K | $216.09 M |
| 03/10/2026 | $2.43 | $2.47 (1.65%) | $2.52 | $2.43 | 258.21 K | $216.09 M |
| 03/09/2026 | $2.43 | $2.44 (0.41%) | $2.47 | $2.38 | 356.32 K | $213.46 M |
| 03/06/2026 | $2.45 | $2.48 (1.22%) | $2.48 | $2.43 | 297.61 K | $216.96 M |
| 03/05/2026 | $2.47 | $2.49 (0.81%) | $2.50 | $2.42 | 322.20 K | $217.84 M |
| 03/04/2026 | $2.51 | $2.47 (-1.59%) | $2.52 | $2.46 | 488.33 K | $216.09 M |
| 03/03/2026 | $2.46 | $2.50 (1.63%) | $2.56 | $2.41 | 699.14 K | $218.71 M |
| 03/02/2026 | $2.52 | $2.52 (0%) | $2.54 | $2.47 | 632.62 K | $220.46 M |
| 02/27/2026 | $2.60 | $2.53 (-2.69%) | $2.62 | $2.51 | 718.04 K | $221.34 M |
| 02/26/2026 | $2.59 | $2.62 (1.16%) | $2.64 | $2.55 | 448.65 K | $229.21 M |
| 02/25/2026 | $2.56 | $2.57 (0.39%) | $2.62 | $2.56 | 244.90 K | $224.84 M |
| 02/24/2026 | $2.49 | $2.56 (2.81%) | $2.61 | $2.42 | 717.40 K | $223.96 M |
| 02/23/2026 | $2.47 | $2.46 (-0.4%) | $2.56 | $2.42 | 607.84 K | $215.21 M |
| 02/20/2026 | $2.37 | $2.49 (5.06%) | $2.52 | $2.37 | 538.20 K | $217.84 M |
| 02/19/2026 | $2.32 | $2.40 (3.45%) | $2.40 | $2.32 | 310.51 K | $209.96 M |
| 02/18/2026 | $2.33 | $2.38 (2.15%) | $2.41 | $2.33 | 505.15 K | $208.21 M |
| 02/17/2026 | $2.30 | $2.37 (3.04%) | $2.42 | $2.28 | 450.51 K | $207.34 M |
| 02/13/2026 | $2.32 | $2.31 (-0.43%) | $2.36 | $2.31 | 243.71 K | $202.09 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.
