5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+31.15%
3 MONTH PERFORMANCE
-8.05%
6 MONTH PERFORMANCE
-16.08%
YEAR-TO-DATE PERFORMANCE
-22.33%
1 YEAR PERFORMANCE
+10.09%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.39 | $2.40 (0.42%) | $2.43 | $2.39 | 219.85 K | $190.94 M |
| 05/01/2025 | $2.39 | $2.40 (0.42%) | $2.42 | $2.36 | 612.93 K | $190.94 M |
| 04/30/2025 | $2.34 | $2.41 (2.99%) | $2.44 | $2.34 | 317.63 K | $191.73 M |
| 04/29/2025 | $2.38 | $2.42 (1.68%) | $2.42 | $2.33 | 228.43 K | $192.53 M |
| 04/28/2025 | $2.39 | $2.38 (-0.42%) | $2.43 | $2.36 | 537.44 K | $189.35 M |
| 04/25/2025 | $2.40 | $2.39 (-0.42%) | $2.41 | $2.38 | 293.73 K | $190.14 M |
| 04/24/2025 | $2.35 | $2.38 (1.28%) | $2.41 | $2.34 | 443.61 K | $189.35 M |
| 04/23/2025 | $2.29 | $2.35 (2.62%) | $2.38 | $2.29 | 244.64 K | $186.96 M |
| 04/22/2025 | $2.29 | $2.29 (0%) | $2.34 | $2.25 | 312.42 K | $182.19 M |
| 04/21/2025 | $2.30 | $2.31 (0.43%) | $2.37 | $2.27 | 547.81 K | $183.78 M |
| 04/17/2025 | $2.25 | $2.31 (2.67%) | $2.33 | $2.24 | 457.54 K | $183.78 M |
| 04/16/2025 | $2.20 | $2.23 (1.36%) | $2.36 | $2.18 | 1.35 M | $177.41 M |
| 04/15/2025 | $2.04 | $2.21 (8.33%) | $2.22 | $2.04 | 823.23 K | $175.82 M |
| 04/14/2025 | $2.03 | $2.04 (0.49%) | $2.06 | $2.01 | 369.75 K | $162.30 M |
| 04/11/2025 | $2.00 | $2.03 (1.5%) | $2.06 | $1.97 | 447.13 K | $161.50 M |
| 04/10/2025 | $1.88 | $1.97 (4.79%) | $1.99 | $1.86 | 889.95 K | $156.73 M |
| 04/09/2025 | $1.68 | $1.92 (14.29%) | $1.93 | $1.66 | 851.00 K | $152.75 M |
| 04/08/2025 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.67 | 741.80 K | $136.04 M |
| 04/07/2025 | $1.66 | $1.73 (4.22%) | $1.77 | $1.64 | 624.03 K | $137.63 M |
| 04/04/2025 | $1.81 | $1.81 (0%) | $1.82 | $1.69 | 803.70 K | $144.00 M |
| 04/03/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.82 | 375.63 K | $145.59 M |
| 04/02/2025 | $1.98 | $1.92 (-3.03%) | $1.99 | $1.92 | 282.00 K | $152.75 M |
| 04/01/2025 | $1.89 | $1.97 (4.23%) | $2.02 | $1.88 | 809.10 K | $156.73 M |
| 03/31/2025 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.80 | 671.30 K | $150.36 M |
| 03/28/2025 | $2.05 | $1.97 (-3.9%) | $2.08 | $1.95 | 508.10 K | $156.73 M |
| 03/27/2025 | $2.05 | $2.05 (0%) | $2.07 | $2.01 | 287.61 K | $163.09 M |
| 03/26/2025 | $2.14 | $2.08 (-2.8%) | $2.20 | $2.07 | 442.04 K | $165.48 M |
| 03/25/2025 | $2.19 | $2.14 (-2.28%) | $2.21 | $2.11 | 325.80 K | $170.25 M |
| 03/24/2025 | $2.17 | $2.18 (0.46%) | $2.22 | $2.15 | 394.11 K | $173.43 M |
| 03/21/2025 | $2.14 | $2.16 (0.93%) | $2.20 | $2.11 | 501.53 K | $171.84 M |
| 03/20/2025 | $2.15 | $2.14 (-0.47%) | $2.17 | $2.10 | 412.03 K | $170.25 M |
| 03/19/2025 | $2.06 | $2.15 (4.37%) | $2.17 | $2.04 | 892.94 K | $171.05 M |
| 03/18/2025 | $2.20 | $2.07 (-5.91%) | $2.26 | $2.05 | 1.48 M | $164.68 M |
| 03/17/2025 | $2.40 | $2.43 (1.25%) | $2.47 | $2.35 | 715.50 K | $193.32 M |
| 03/14/2025 | $2.30 | $2.36 (2.61%) | $2.40 | $2.27 | 617.71 K | $187.75 M |
| 03/13/2025 | $2.30 | $2.19 (-4.78%) | $2.32 | $2.17 | 482.93 K | $174.23 M |
| 03/12/2025 | $2.30 | $2.29 (-0.43%) | $2.39 | $2.26 | 599.36 K | $182.19 M |
| 03/11/2025 | $2.29 | $2.30 (0.44%) | $2.36 | $2.28 | 462.53 K | $182.98 M |
| 03/10/2025 | $2.36 | $2.30 (-2.54%) | $2.37 | $2.26 | 558.30 K | $182.98 M |
| 03/07/2025 | $2.33 | $2.40 (3%) | $2.43 | $2.33 | 357.87 K | $190.94 M |
| 03/06/2025 | $2.45 | $2.36 (-3.67%) | $2.47 | $2.30 | 592.92 K | $187.75 M |
| 03/05/2025 | $2.41 | $2.47 (2.49%) | $2.48 | $2.35 | 357.82 K | $196.51 M |
| 03/04/2025 | $2.35 | $2.41 (2.55%) | $2.44 | $2.27 | 794.82 K | $191.73 M |
| 03/03/2025 | $2.54 | $2.39 (-5.91%) | $2.57 | $2.39 | 951.59 K | $190.14 M |
| 02/28/2025 | $2.41 | $2.54 (5.39%) | $2.59 | $2.40 | 706.10 K | $202.07 M |
| 02/27/2025 | $2.46 | $2.48 (0.81%) | $2.59 | $2.46 | 695.34 K | $197.30 M |
| 02/26/2025 | $2.53 | $2.51 (-0.79%) | $2.61 | $2.49 | 533.54 K | $199.69 M |
| 02/25/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.35 | 1.71 M | $199.69 M |
| 02/24/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.50 | 652.76 K | $201.28 M |
| 02/21/2025 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.57 | 680.10 K | $206.05 M |
| 02/20/2025 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.54 | 584.80 K | $205.26 M |
| 02/19/2025 | $2.60 | $2.60 (0%) | $2.62 | $2.55 | 509.60 K | $206.85 M |
| 02/18/2025 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.57 | 776.11 K | $206.85 M |
| 02/14/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.62 | 548.26 K | $210.03 M |
| 02/13/2025 | $2.66 | $2.68 (0.75%) | $2.70 | $2.62 | 499.10 K | $213.21 M |
| 02/12/2025 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.61 | 440.49 K | $209.23 M |
| 02/11/2025 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.67 | 350.70 K | $213.21 M |
| 02/10/2025 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.79 | 296.57 K | $223.55 M |
| 02/07/2025 | $2.94 | $2.84 (-3.4%) | $2.98 | $2.80 | 457.52 K | $225.94 M |
| 02/06/2025 | $2.86 | $2.94 (2.8%) | $2.97 | $2.83 | 510.84 K | $233.90 M |
| 02/05/2025 | $2.80 | $2.82 (0.71%) | $2.91 | $2.75 | 486.16 K | $224.35 M |
| 02/04/2025 | $2.65 | $2.77 (4.53%) | $2.88 | $2.61 | 859.99 K | $220.37 M |
| 02/03/2025 | $2.60 | $2.61 (0.38%) | $2.68 | $2.55 | 1.44 M | $207.64 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.
