5 DAY PERFORMANCE
+55.39%
1 MONTH PERFORMANCE
+38.94%
3 MONTH PERFORMANCE
+13.95%
6 MONTH PERFORMANCE
-30.20%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
+103.60%
Tilray Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.78 | $5.76 (-0.35%) | $5.90 | $5.72 | 4.41 M | $649.01 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 | $738.03 M |
| 04/01/2026 | $6.61 | $6.14 (-7.11%) | $6.78 | $6.06 | 5.63 M | $691.83 M |
| 03/31/2026 | $6.03 | $6.47 (7.3%) | $6.47 | $6.03 | 3.80 M | $729.01 M |
| 03/30/2026 | $6.32 | $5.99 (-5.22%) | $6.40 | $5.93 | 2.77 M | $674.93 M |
| 03/27/2026 | $6.54 | $6.32 (-3.36%) | $6.65 | $6.28 | 2.05 M | $712.11 M |
| 03/26/2026 | $6.91 | $6.54 (-5.35%) | $6.94 | $6.52 | 1.93 M | $736.90 M |
| 03/25/2026 | $6.76 | $6.94 (2.66%) | $7.08 | $6.75 | 3.15 M | $781.97 M |
| 03/24/2026 | $6.41 | $6.66 (3.9%) | $6.72 | $6.31 | 1.63 M | $750.42 M |
| 03/23/2026 | $6.25 | $6.45 (3.2%) | $6.50 | $6.12 | 2.59 M | $726.76 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.
