5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-8.55%
3 MONTH PERFORMANCE
-20.65%
6 MONTH PERFORMANCE
+14.42%
YEAR-TO-DATE PERFORMANCE
-7.17%
1 YEAR PERFORMANCE
-16.89%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.45 | $2.45 (-0.2%) | $2.49 | $2.41 | 474.58 K | |
| 01/28/2026 | $2.47 | $2.48 (0.4%) | $2.52 | $2.46 | 493.34 K | $201.66 M |
| 01/27/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.47 | 338.29 K | $200.85 M |
| 01/26/2026 | $2.56 | $2.50 (-2.34%) | $2.57 | $2.49 | 466.36 K | $203.29 M |
| 01/23/2026 | $2.54 | $2.54 (0%) | $2.62 | $2.54 | 496.62 K | $206.54 M |
| 01/22/2026 | $2.59 | $2.61 (0.77%) | $2.72 | $2.59 | 337.80 K | $212.23 M |
| 01/21/2026 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.54 | 481.30 K | $210.61 M |
| 01/20/2026 | $2.50 | $2.55 (2%) | $2.65 | $2.50 | 587.27 K | $207.36 M |
| 01/16/2026 | $2.50 | $2.55 (2%) | $2.60 | $2.50 | 276.50 K | $207.36 M |
| 01/15/2026 | $2.57 | $2.51 (-2.33%) | $2.59 | $2.45 | 474.20 K | $204.10 M |
| 01/14/2026 | $2.68 | $2.59 (-3.36%) | $2.68 | $2.58 | 290.10 K | $210.61 M |
| 01/13/2026 | $2.70 | $2.68 (-0.74%) | $2.73 | $2.64 | 215.10 K | $217.93 M |
| 01/12/2026 | $2.66 | $2.71 (1.88%) | $2.75 | $2.62 | 299.02 K | $220.37 M |
| 01/09/2026 | $2.75 | $2.66 (-3.27%) | $2.77 | $2.66 | 219.02 K | $216.30 M |
| 01/08/2026 | $2.67 | $2.68 (0.37%) | $2.71 | $2.65 | 231.70 K | $217.93 M |
| 01/07/2026 | $2.67 | $2.68 (0.37%) | $2.72 | $2.66 | 312.50 K | $217.93 M |
| 01/06/2026 | $2.77 | $2.69 (-2.89%) | $2.79 | $2.68 | 273.90 K | $218.74 M |
| 01/05/2026 | $2.80 | $2.75 (-1.79%) | $2.88 | $2.75 | 328.83 K | $223.62 M |
| 01/02/2026 | $2.66 | $2.80 (5.26%) | $2.86 | $2.66 | 622.10 K | $227.68 M |
| 12/31/2025 | $2.62 | $2.65 (1.15%) | $2.68 | $2.61 | 394.22 K | $215.49 M |
| 12/30/2025 | $2.68 | $2.62 (-2.24%) | $2.71 | $2.62 | 424.91 K | $213.05 M |
| 12/29/2025 | $2.76 | $2.69 (-2.54%) | $2.81 | $2.65 | 499.85 K | $218.74 M |
| 12/26/2025 | $2.79 | $2.78 (-0.36%) | $2.87 | $2.74 | 219.50 K | $226.06 M |
| 12/24/2025 | $2.80 | $2.82 (0.71%) | $2.88 | $2.77 | 248.84 K | $229.31 M |
| 12/23/2025 | $2.79 | $2.80 (0.36%) | $2.87 | $2.75 | 762.01 K | $227.68 M |
| 12/22/2025 | $2.79 | $2.80 (0.36%) | $2.81 | $2.65 | 820.80 K | $227.68 M |
| 12/19/2025 | $2.90 | $2.77 (-4.48%) | $2.95 | $2.72 | 1.04 M | $225.25 M |
| 12/18/2025 | $2.78 | $2.79 (0.36%) | $3.01 | $2.75 | 2.08 M | $226.87 M |
| 12/17/2025 | $2.99 | $2.76 (-7.69%) | $3.01 | $2.75 | 1.19 M | $224.43 M |
| 12/16/2025 | $2.71 | $2.89 (6.64%) | $2.97 | $2.71 | 1.10 M | $235.00 M |
| 12/15/2025 | $2.94 | $2.73 (-7.14%) | $2.95 | $2.71 | 1.23 M | $221.99 M |
| 12/12/2025 | $2.84 | $2.92 (2.82%) | $2.98 | $2.76 | 2.01 M | $236.33 M |
| 12/11/2025 | $2.51 | $2.63 (4.78%) | $2.68 | $2.49 | 694.20 K | $212.86 M |
| 12/10/2025 | $2.48 | $2.51 (1.21%) | $2.55 | $2.48 | 294.10 K | $203.15 M |
| 12/09/2025 | $2.47 | $2.50 (1.21%) | $2.55 | $2.47 | 232.10 K | $202.34 M |
| 12/08/2025 | $2.51 | $2.48 (-1.2%) | $2.54 | $2.47 | 323.66 K | $200.72 M |
| 12/05/2025 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.51 | 315.45 K | $203.15 M |
| 12/04/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.57 | 494.00 K | $211.24 M |
| 12/03/2025 | $2.65 | $2.66 (0.38%) | $2.69 | $2.63 | 255.74 K | $215.29 M |
| 12/02/2025 | $2.63 | $2.64 (0.38%) | $2.71 | $2.59 | 436.85 K | $213.67 M |
| 12/01/2025 | $2.59 | $2.62 (1.16%) | $2.67 | $2.56 | 570.95 K | $212.05 M |
| 11/28/2025 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.60 | 203.60 K | $211.24 M |
| 11/26/2025 | $2.58 | $2.66 (3.1%) | $2.68 | $2.58 | 438.67 K | $215.29 M |
| 11/25/2025 | $2.53 | $2.58 (1.98%) | $2.59 | $2.47 | 803.70 K | $208.81 M |
| 11/24/2025 | $2.60 | $2.51 (-3.46%) | $2.65 | $2.51 | 871.21 K | $203.15 M |
| 11/21/2025 | $2.62 | $2.62 (0%) | $2.74 | $2.52 | 591.86 K | $212.05 M |
| 11/20/2025 | $2.68 | $2.62 (-2.24%) | $2.73 | $2.62 | 401.50 K | $212.05 M |
| 11/19/2025 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.66 | 442.49 K | $219.34 M |
| 11/18/2025 | $2.61 | $2.73 (4.6%) | $2.74 | $2.61 | 399.50 K | $220.95 M |
| 11/17/2025 | $2.70 | $2.63 (-2.59%) | $2.76 | $2.60 | 594.10 K | $212.86 M |
| 11/14/2025 | $2.79 | $2.70 (-3.23%) | $2.82 | $2.70 | 828.60 K | $218.53 M |
| 11/13/2025 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.85 | 291.80 K | $232.29 M |
| 11/12/2025 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.94 | 340.10 K | $239.57 M |
| 11/11/2025 | $2.99 | $2.99 (0%) | $3.01 | $2.96 | 276.98 K | $242.00 M |
| 11/10/2025 | $3.02 | $3.00 (-0.66%) | $3.07 | $2.95 | 433.55 K | $242.81 M |
| 11/07/2025 | $2.85 | $2.96 (3.86%) | $2.98 | $2.83 | 472.09 K | $239.57 M |
| 11/06/2025 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.88 | 544.74 K | $234.71 M |
| 11/05/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.99 | 239.60 K | $243.62 M |
| 11/04/2025 | $3.04 | $3.00 (-1.32%) | $3.07 | $2.95 | 515.50 K | $242.81 M |
| 11/03/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.05 | 342.97 K | $249.28 M |
| 10/31/2025 | $3.04 | $3.11 (2.3%) | $3.12 | $3.04 | 231.70 K | $251.71 M |
| 10/30/2025 | $3.06 | $3.06 (0%) | $3.13 | $3.05 | 323.13 K | $247.66 M |
| 10/29/2025 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.08 | 395.95 K | $250.90 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.
