5 DAY PERFORMANCE
+61.89%
1 MONTH PERFORMANCE
+70.53%
3 MONTH PERFORMANCE
+29.86%
6 MONTH PERFORMANCE
-3.03%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
+12.90%
Tilray Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.55 | $4.57 (0.44%) | $4.62 | $4.52 | 0 | $511.63 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 |
| 06/18/2026 | $4.75 | $4.73 (-0.42%) | $4.80 | $4.63 | 3.56 M | $532.96 M |
| 06/17/2026 | $4.91 | $4.75 (-3.26%) | $4.97 | $4.71 | 4.11 M | $535.21 M |
| 06/16/2026 | $5.02 | $4.88 (-2.79%) | $5.15 | $4.85 | 3.52 M | $549.86 M |
| 06/15/2026 | $5.07 | $5.01 (-1.18%) | $5.19 | $4.96 | 3.90 M | $564.51 M |
| 06/12/2026 | $5.13 | $4.98 (-2.92%) | $5.18 | $4.94 | 3.18 M | $561.13 M |
| 06/11/2026 | $5.01 | $5.12 (2.2%) | $5.13 | $4.90 | 2.79 M | $576.90 M |
| 06/10/2026 | $5.11 | $5.02 (-1.76%) | $5.32 | $5.02 | 3.16 M | $565.63 M |
| 06/09/2026 | $5.02 | $5.17 (2.99%) | $5.46 | $5.01 | 4.91 M | $582.53 M |
| 06/08/2026 | $5.00 | $5.03 (0.6%) | $5.13 | $4.88 | 3.84 M | $566.76 M |
| 06/05/2026 | $5.33 | $4.94 (-7.32%) | $5.48 | $4.85 | 7.84 M | $556.62 M |
| 06/04/2026 | $5.10 | $5.19 (1.76%) | $5.28 | $5.10 | 2.99 M | $584.79 M |
| 06/03/2026 | $5.33 | $5.11 (-4.13%) | $5.35 | $5.11 | 3.69 M | $575.77 M |
| 06/02/2026 | $5.47 | $5.38 (-1.65%) | $5.51 | $5.36 | 2.46 M | $606.20 M |
| 06/01/2026 | $5.45 | $5.49 (0.73%) | $5.62 | $5.40 | 3.32 M | $618.59 M |
| 05/29/2026 | $5.63 | $5.51 (-2.13%) | $5.65 | $5.48 | 3.32 M | $620.84 M |
| 05/28/2026 | $5.48 | $5.65 (3.1%) | $5.71 | $5.41 | 4.38 M | $636.62 M |
| 05/27/2026 | $5.43 | $5.55 (2.21%) | $5.69 | $5.43 | 3.33 M | $625.35 M |
| 05/26/2026 | $5.45 | $5.45 (0%) | $5.53 | $5.34 | 2.96 M | $614.08 M |
| 05/22/2026 | $5.48 | $5.29 (-3.47%) | $5.54 | $5.29 | 2.11 M | $596.05 M |
| 05/21/2026 | $5.35 | $5.46 (2.06%) | $5.49 | $5.26 | 2.46 M | $615.21 M |
| 05/20/2026 | $5.26 | $5.41 (2.85%) | $5.48 | $5.19 | 3.43 M | $609.58 M |
| 05/19/2026 | $5.18 | $5.21 (0.58%) | $5.24 | $5.09 | 2.13 M | $587.04 M |
| 05/18/2026 | $5.29 | $5.18 (-2.08%) | $5.31 | $5.10 | 3.48 M | $583.66 M |
| 05/15/2026 | $5.36 | $5.32 (-0.75%) | $5.45 | $5.22 | 4.34 M | $599.43 M |
| 05/14/2026 | $5.44 | $5.50 (1.1%) | $5.54 | $5.36 | 2.83 M | $619.72 M |
| 05/13/2026 | $5.35 | $5.46 (2.06%) | $5.52 | $5.28 | 3.28 M | $615.21 M |
| 05/12/2026 | $5.46 | $5.41 (-0.92%) | $5.48 | $5.34 | 2.80 M | $609.58 M |
| 05/11/2026 | $5.50 | $5.51 (0.18%) | $5.62 | $5.47 | 3.62 M | $620.84 M |
| 05/08/2026 | $5.65 | $5.56 (-1.59%) | $5.66 | $5.48 | 4.39 M | $626.48 M |
| 05/07/2026 | $5.75 | $5.66 (-1.57%) | $5.86 | $5.59 | 4.03 M | $637.74 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.
