5 DAY PERFORMANCE
+190.51%
1 MONTH PERFORMANCE
+97.58%
3 MONTH PERFORMANCE
+65.91%
6 MONTH PERFORMANCE
+29.17%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
-42.58%
Tilray Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.94 | $2.81 (-4.42%) | $2.98 | $2.71 | 6.69 M | $374.69 M |
| 11/04/2026 | $2.79 | $2.96 (6.09%) | $3.00 | $2.78 | 12.71 M | $394.69 M |
| 11/03/2026 | $2.63 | $2.65 (0.76%) | $2.74 | $2.61 | 5.18 M | $353.35 M |
| 11/02/2026 | $2.58 | $2.55 (-1.16%) | $2.66 | $2.52 | 4.62 M | $340.02 M |
| 10/30/2026 | $2.65 | $2.53 (-4.53%) | $2.67 | $2.49 | 4.93 M | $337.35 M |
| 10/29/2026 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.62 | 4.21 M | $352.02 M |
| 10/28/2026 | $2.76 | $2.69 (-2.54%) | $2.77 | $2.62 | 7.28 M | $358.69 M |
| 10/27/2026 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 2.52 M | $369.35 M |
| 10/26/2026 | $2.79 | $2.72 (-2.51%) | $2.80 | $2.68 | 3.41 M | $362.69 M |
| 10/23/2026 | $2.93 | $2.81 (-4.1%) | $2.93 | $2.80 | 3.78 M | $374.69 M |
| 10/22/2026 | $2.90 | $2.93 (1.03%) | $3.00 | $2.81 | 6.47 M | $390.69 M |
| 10/21/2026 | $3.06 | $2.92 (-4.58%) | $3.07 | $2.91 | 4.31 M | $389.35 M |
| 10/20/2026 | $3.03 | $3.03 (0%) | $3.10 | $3.01 | 2.90 M | $404.02 M |
| 10/19/2026 | $3.05 | $3.03 (-0.66%) | $3.07 | $3.00 | 2.56 M | $404.02 M |
| 10/16/2026 | $3.25 | $3.04 (-6.46%) | $3.26 | $3.03 | 3.04 M | $405.36 M |
| 10/15/2026 | $3.09 | $3.21 (3.88%) | $3.28 | $3.07 | 2.67 M | $428.02 M |
| 10/14/2026 | $3.24 | $3.14 (-3.09%) | $3.29 | $3.10 | 4.67 M | $418.69 M |
| 10/13/2026 | $3.31 | $3.27 (-1.21%) | $3.39 | $3.25 | 4.10 M | $436.02 M |
| 10/12/2026 | $3.56 | $3.36 (-5.62%) | $3.56 | $3.34 | 3.89 M | $448.02 M |
| 10/09/2026 | $3.60 | $3.54 (-1.67%) | $3.63 | $3.39 | 5.73 M | $472.03 M |
| 10/08/2026 | $3.49 | $3.59 (2.87%) | $3.67 | $3.38 | 9.31 M | $478.69 M |
| 10/07/2026 | $3.75 | $3.72 (-0.8%) | $3.76 | $3.70 | 3.37 M | $496.03 M |
| 10/06/2026 | $3.74 | $3.78 (1.07%) | $3.84 | $3.70 | 3.63 M | $504.03 M |
| 10/05/2026 | $3.65 | $3.72 (1.92%) | $3.79 | $3.61 | 4.37 M | $496.03 M |
| 10/02/2026 | $3.61 | $3.61 (0%) | $3.65 | $3.55 | 4.13 M | $403.71 M |
| 10/01/2026 | $3.77 | $3.57 (-5.31%) | $3.77 | $3.54 | 7.03 M | $399.24 M |
| 09/30/2026 | $3.96 | $3.75 (-5.3%) | $3.97 | $3.68 | 7.53 M | $419.37 M |
| 09/29/2026 | $4.03 | $3.95 (-1.99%) | $4.06 | $3.94 | 3.50 M | $441.74 M |
| 09/28/2026 | $4.07 | $4.02 (-1.23%) | $4.10 | $3.98 | 3.79 M | $449.57 M |
| 09/25/2026 | $4.11 | $4.13 (0.49%) | $4.16 | $4.03 | 2.14 M | $461.87 M |
| 09/24/2026 | $4.09 | $4.07 (-0.49%) | $4.14 | $4.05 | 2.37 M | $455.16 M |
| 09/23/2026 | $4.21 | $4.11 (-2.38%) | $4.24 | $4.11 | 2.86 M | $459.63 M |
| 09/22/2026 | $4.11 | $4.23 (2.92%) | $4.29 | $4.11 | 4.29 M | $473.05 M |
| 09/21/2026 | $4.03 | $4.08 (1.24%) | $4.10 | $4.00 | 3.67 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 |
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.
