5 DAY PERFORMANCE
+87.02%
1 MONTH PERFORMANCE
+51.86%
3 MONTH PERFORMANCE
+55.39%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
-39.26%
Tilray Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.03 | $4.08 (1.24%) | $4.10 | $4.00 | 3.66 M | $456.28 M |
| 09/18/2026 | $3.95 | $3.99 (1.01%) | $4.00 | $3.92 | 3.13 M | $446.21 M |
| 09/17/2026 | $4.01 | $3.94 (-1.75%) | $4.02 | $3.91 | 2.91 M | $440.62 M |
| 09/16/2026 | $4.01 | $3.93 (-2%) | $4.02 | $3.87 | 3.83 M | $439.50 M |
| 09/15/2026 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.98 | 3.24 M | $446.21 M |
| 09/14/2026 | $3.99 | $4.14 (3.76%) | $4.24 | $3.98 | 4.43 M | $462.99 M |
| 09/11/2026 | $4.18 | $4.02 (-3.83%) | $4.20 | $4.00 | 4.00 M | $449.57 M |
| 09/10/2026 | $4.17 | $4.14 (-0.72%) | $4.26 | $4.10 | 2.97 M | $462.99 M |
| 09/09/2026 | $4.33 | $4.21 (-2.77%) | $4.42 | $4.18 | 4.95 M | $470.81 M |
| 09/08/2026 | $4.49 | $4.30 (-4.23%) | $4.51 | $4.28 | 4.52 M | $480.88 M |
| 09/04/2026 | $4.51 | $4.50 (-0.22%) | $4.54 | $4.45 | 2.76 M | $503.25 M |
| 09/03/2026 | $4.59 | $4.53 (-1.31%) | $4.66 | $4.44 | 3.80 M | $506.60 M |
| 09/02/2026 | $4.47 | $4.52 (1.12%) | $4.67 | $4.46 | 3.22 M | $505.48 M |
| 09/01/2026 | $4.52 | $4.50 (-0.44%) | $4.68 | $4.48 | 3.49 M | $503.25 M |
| 08/31/2026 | $4.54 | $4.57 (0.66%) | $4.63 | $4.50 | 2.44 M | $511.07 M |
| 08/28/2026 | $4.55 | $4.59 (0.88%) | $4.66 | $4.49 | 3.38 M | $513.31 M |
| 08/27/2026 | $4.69 | $4.57 (-2.56%) | $4.70 | $4.51 | 2.87 M | $511.07 M |
| 08/26/2026 | $4.84 | $4.64 (-4.13%) | $4.86 | $4.60 | 4.16 M | $518.90 M |
| 08/25/2026 | $4.70 | $4.88 (3.83%) | $4.95 | $4.65 | 3.49 M | $545.74 M |
| 08/24/2026 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.61 | 3.10 M | $527.85 M |
| 08/21/2026 | $4.71 | $4.84 (2.76%) | $4.94 | $4.71 | 4.31 M | $541.27 M |
| 08/20/2026 | $4.76 | $4.67 (-1.89%) | $4.81 | $4.55 | 3.76 M | $522.26 M |
| 08/19/2026 | $4.49 | $4.83 (7.57%) | $4.86 | $4.49 | 5.62 M | $540.15 M |
| 08/18/2026 | $4.42 | $4.47 (1.13%) | $4.58 | $4.38 | 2.79 M | $499.89 M |
| 08/17/2026 | $4.69 | $4.48 (-4.48%) | $4.71 | $4.47 | 3.13 M | $501.01 M |
| 08/14/2026 | $4.70 | $4.67 (-0.64%) | $4.71 | $4.52 | 3.27 M | $522.26 M |
| 08/13/2026 | $4.66 | $4.70 (0.86%) | $4.83 | $4.66 | 2.86 M | $525.61 M |
| 08/12/2026 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.63 | 2.97 M | $523.38 M |
| 08/11/2026 | $4.51 | $4.78 (5.99%) | $4.78 | $4.45 | 5.69 M | $534.56 M |
| 08/10/2026 | $4.53 | $4.42 (-2.43%) | $4.61 | $4.33 | 3.81 M | $494.30 M |
| 08/07/2026 | $4.55 | $4.57 (0.44%) | $4.62 | $4.51 | 3.48 M | $511.07 M |
| 08/06/2026 | $4.44 | $4.44 (0%) | $4.56 | $4.36 | 3.95 M | $496.54 M |
| 08/05/2026 | $4.59 | $4.43 (-3.49%) | $4.63 | $4.36 | 4.65 M | $495.42 M |
| 08/04/2026 | $4.64 | $4.64 (0%) | $4.70 | $4.47 | 6.41 M | $518.90 M |
| 08/03/2026 | $4.65 | $4.64 (-0.22%) | $4.94 | $4.59 | 6.00 M | $518.90 M |
| 07/31/2026 | $4.22 | $4.54 (7.58%) | $4.56 | $4.14 | 6.39 M | $507.72 M |
| 07/30/2026 | $3.95 | $4.20 (6.33%) | $4.25 | $3.94 | 7.86 M | $469.70 M |
| 07/29/2026 | $4.03 | $3.99 (-0.99%) | $4.04 | $3.67 | 12.36 M | $446.21 M |
| 07/28/2026 | $4.00 | $4.03 (0.75%) | $4.10 | $3.98 | 5.14 M | $450.68 M |
| 07/27/2026 | $3.91 | $4.03 (3.07%) | $4.08 | $3.91 | 3.72 M | $450.68 M |
| 07/24/2026 | $4.00 | $3.88 (-3%) | $4.02 | $3.80 | 6.58 M | $433.91 M |
| 07/23/2026 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.93 | 4.05 M | $449.58 M |
| 07/22/2026 | $4.26 | $4.16 (-2.35%) | $4.32 | $4.16 | 2.82 M | $468.73 M |
| 07/21/2026 | $4.23 | $4.24 (0.24%) | $4.32 | $4.20 | 4.07 M | $477.75 M |
| 07/20/2026 | $4.30 | $4.23 (-1.63%) | $4.34 | $4.20 | 2.99 M | $476.62 M |
| 07/17/2026 | $4.35 | $4.30 (-1.15%) | $4.36 | $4.25 | 2.40 M | $484.51 M |
| 07/16/2026 | $4.39 | $4.35 (-0.91%) | $4.43 | $4.32 | 3.04 M | $490.14 M |
| 07/15/2026 | $4.42 | $4.38 (-0.9%) | $4.54 | $4.31 | 3.55 M | $493.52 M |
| 07/14/2026 | $4.41 | $4.38 (-0.68%) | $4.51 | $4.27 | 3.44 M | $493.52 M |
| 07/13/2026 | $4.42 | $4.46 (0.9%) | $4.59 | $4.36 | 3.81 M | $502.53 M |
| 07/10/2026 | $4.44 | $4.42 (-0.45%) | $4.53 | $4.38 | 3.13 M | $498.03 M |
| 07/09/2026 | $4.33 | $4.39 (1.39%) | $4.45 | $4.31 | 3.18 M | $494.65 M |
| 07/08/2026 | $4.27 | $4.37 (2.34%) | $4.44 | $4.20 | 4.01 M | $492.39 M |
| 07/07/2026 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.26 | 3.43 M | $485.63 M |
| 07/06/2026 | $4.60 | $4.38 (-4.78%) | $4.66 | $4.36 | 4.83 M | $493.52 M |
| 07/02/2026 | $4.48 | $4.62 (3.12%) | $4.85 | $4.48 | 5.59 M | $520.56 M |
| 07/01/2026 | $4.43 | $4.43 (0%) | $4.58 | $4.28 | 4.21 M | $499.15 M |
| 06/30/2026 | $4.58 | $4.49 (-1.97%) | $4.63 | $4.45 | 3.75 M | $505.91 M |
| 06/29/2026 | $4.70 | $4.61 (-1.91%) | $4.76 | $4.51 | 3.36 M | $519.44 M |
| 06/26/2026 | $4.46 | $4.64 (4.04%) | $4.66 | $4.43 | 3.24 M | $522.82 M |
| 06/25/2026 | $4.57 | $4.46 (-2.41%) | $4.63 | $4.41 | 3.56 M | $502.53 M |
| 06/24/2026 | $4.58 | $4.59 (0.22%) | $4.69 | $4.55 | 2.87 M | $517.18 M |
| 06/23/2026 | $4.52 | $4.61 (1.99%) | $4.73 | $4.52 | 2.63 M | $519.44 M |
| 06/22/2026 | $4.68 | $4.59 (-1.92%) | $4.83 | $4.58 | 3.53 M | $517.18 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.
