5 DAY PERFORMANCE
+19.32%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
-39.26%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
+74.58%
Tilray Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.79 | $5.79 (-0%) | $5.90 | $5.72 | 3.06 M | $660.28 M |
| 05/05/2026 | $5.91 | $5.69 (-3.72%) | $5.96 | $5.66 | 6.27 M | $641.12 M |
| 05/04/2026 | $6.15 | $5.90 (-4.07%) | $6.32 | $5.89 | 6.33 M | $664.79 M |
| 05/01/2026 | $6.24 | $6.16 (-1.28%) | $6.33 | $6.06 | 4.11 M | $694.08 M |
| 04/30/2026 | $6.16 | $6.24 (1.3%) | $6.29 | $6.09 | 4.49 M | $703.10 M |
| 04/29/2026 | $6.44 | $6.14 (-4.66%) | $6.47 | $5.98 | 7.32 M | $691.83 M |
| 04/28/2026 | $6.72 | $6.56 (-2.38%) | $6.83 | $6.53 | 4.55 M | $739.15 M |
| 04/27/2026 | $6.70 | $6.89 (2.84%) | $6.96 | $6.49 | 7.13 M | $776.34 M |
| 04/24/2026 | $6.87 | $6.75 (-1.75%) | $6.92 | $6.65 | 8.57 M | $760.56 M |
| 04/23/2026 | $9.30 | $6.94 (-25.38%) | $9.34 | $6.82 | 42.83 M | $781.97 M |
| 04/22/2026 | $7.01 | $7.87 (12.27%) | $8.16 | $6.96 | 29.41 M | $886.76 M |
| 04/21/2026 | $7.14 | $6.89 (-3.5%) | $7.15 | $6.79 | 4.28 M | $776.34 M |
| 04/20/2026 | $6.83 | $7.15 (4.69%) | $7.23 | $6.81 | 5.22 M | $805.63 M |
| 04/17/2026 | $6.97 | $6.86 (-1.58%) | $7.17 | $6.86 | 3.54 M | $772.96 M |
| 04/16/2026 | $6.97 | $6.79 (-2.58%) | $6.99 | $6.72 | 2.72 M | $765.07 M |
| 04/15/2026 | $6.76 | $6.95 (2.81%) | $6.98 | $6.74 | 2.91 M | $783.10 M |
| 04/14/2026 | $6.90 | $6.91 (0.14%) | $7.09 | $6.81 | 2.62 M | $778.59 M |
| 04/13/2026 | $6.48 | $6.72 (3.7%) | $6.78 | $6.36 | 2.86 M | $757.18 M |
| 04/10/2026 | $6.76 | $6.57 (-2.81%) | $6.92 | $6.55 | 1.83 M | $740.28 M |
| 04/09/2026 | $6.71 | $6.72 (0.15%) | $6.87 | $6.52 | 2.37 M | $757.18 M |
| 04/08/2026 | $6.80 | $6.75 (-0.74%) | $6.94 | $6.67 | 3.16 M | $760.56 M |
| 04/07/2026 | $6.54 | $6.46 (-1.22%) | $6.63 | $6.38 | 2.32 M | $727.89 M |
| 04/06/2026 | $6.62 | $6.66 (0.6%) | $6.95 | $6.50 | 3.64 M | $750.42 M |
| 04/02/2026 | $6.07 | $6.55 (7.91%) | $6.66 | $5.89 | 5.71 M | $722.75 M |
| 04/01/2026 | $6.61 | $6.14 (-7.11%) | $6.78 | $6.06 | 5.63 M | $677.51 M |
| 03/31/2026 | $6.03 | $6.47 (7.3%) | $6.47 | $6.03 | 3.80 M | $713.92 M |
| 03/30/2026 | $6.32 | $5.99 (-5.22%) | $6.40 | $5.93 | 2.77 M | $660.96 M |
| 03/27/2026 | $6.54 | $6.32 (-3.36%) | $6.65 | $6.28 | 2.05 M | $697.37 M |
| 03/26/2026 | $6.91 | $6.54 (-5.35%) | $6.94 | $6.52 | 1.93 M | $721.65 M |
| 03/25/2026 | $6.76 | $6.94 (2.66%) | $7.08 | $6.75 | 3.15 M | $765.78 M |
| 03/24/2026 | $6.41 | $6.66 (3.9%) | $6.72 | $6.31 | 1.63 M | $734.89 M |
| 03/23/2026 | $6.25 | $6.45 (3.2%) | $6.50 | $6.12 | 2.59 M | $711.71 M |
| 03/20/2026 | $6.63 | $6.21 (-6.33%) | $6.63 | $6.15 | 3.51 M | $685.23 M |
| 03/19/2026 | $6.58 | $6.66 (1.22%) | $6.71 | $6.46 | 2.38 M | $734.89 M |
| 03/18/2026 | $6.90 | $6.73 (-2.46%) | $6.95 | $6.72 | 1.78 M | $742.61 M |
| 03/17/2026 | $6.93 | $6.95 (0.29%) | $7.08 | $6.86 | 1.71 M | $766.89 M |
| 03/16/2026 | $6.98 | $6.90 (-1.15%) | $7.09 | $6.87 | 1.65 M | $761.37 M |
| 03/13/2026 | $7.00 | $6.89 (-1.57%) | $7.14 | $6.81 | 1.87 M | $760.27 M |
| 03/12/2026 | $7.12 | $6.95 (-2.39%) | $7.24 | $6.93 | 2.44 M | $766.89 M |
| 03/11/2026 | $7.20 | $7.22 (0.28%) | $7.45 | $7.17 | 2.00 M | $796.68 M |
| 03/10/2026 | $7.36 | $7.20 (-2.17%) | $7.50 | $7.17 | 2.57 M | $794.47 M |
| 03/09/2026 | $7.08 | $7.35 (3.81%) | $7.40 | $6.83 | 3.31 M | $811.02 M |
| 03/06/2026 | $6.97 | $7.21 (3.44%) | $7.30 | $6.86 | 2.71 M | $795.58 M |
| 03/05/2026 | $7.30 | $7.06 (-3.29%) | $7.38 | $6.97 | 3.53 M | $779.02 M |
| 03/04/2026 | $7.35 | $7.30 (-0.68%) | $7.67 | $7.28 | 2.43 M | $805.51 M |
| 03/03/2026 | $7.40 | $7.36 (-0.54%) | $7.54 | $7.22 | 4.08 M | $812.13 M |
| 03/02/2026 | $7.52 | $7.60 (1.06%) | $7.75 | $7.39 | 2.80 M | $838.61 M |
| 02/27/2026 | $7.81 | $7.87 (0.77%) | $8.01 | $7.77 | 2.51 M | $868.40 M |
| 02/26/2026 | $7.79 | $7.99 (2.57%) | $8.03 | $7.76 | 2.19 M | $881.64 M |
| 02/25/2026 | $8.00 | $7.83 (-2.12%) | $8.09 | $7.80 | 1.74 M | $863.99 M |
| 02/24/2026 | $7.51 | $7.92 (5.46%) | $7.97 | $7.51 | 2.25 M | $873.92 M |
| 02/23/2026 | $7.65 | $7.55 (-1.31%) | $7.67 | $7.44 | 2.94 M | $833.09 M |
| 02/20/2026 | $7.84 | $7.75 (-1.15%) | $7.96 | $7.66 | 2.56 M | $855.16 M |
| 02/19/2026 | $7.53 | $7.89 (4.78%) | $7.91 | $7.43 | 2.31 M | $870.61 M |
| 02/18/2026 | $7.40 | $7.58 (2.43%) | $7.89 | $7.33 | 2.98 M | $836.40 M |
| 02/17/2026 | $7.46 | $7.51 (0.67%) | $7.60 | $7.26 | 2.42 M | $828.68 M |
| 02/13/2026 | $7.52 | $7.51 (-0.13%) | $7.75 | $7.44 | 2.95 M | $828.68 M |
| 02/12/2026 | $7.65 | $7.49 (-2.09%) | $7.84 | $7.41 | 1.83 M | $826.47 M |
| 02/11/2026 | $7.85 | $7.62 (-2.93%) | $7.88 | $7.45 | 2.49 M | $840.82 M |
| 02/10/2026 | $7.71 | $7.83 (1.56%) | $8.31 | $7.60 | 3.23 M | $863.99 M |
| 02/09/2026 | $7.49 | $7.70 (2.8%) | $7.79 | $7.42 | 2.42 M | $849.64 M |
| 02/06/2026 | $7.20 | $7.58 (5.28%) | $7.65 | $7.16 | 3.11 M | $836.40 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.
