5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
-26.35%
3 MONTH PERFORMANCE
-54.03%
6 MONTH PERFORMANCE
-72.25%
YEAR-TO-DATE PERFORMANCE
-65.78%
1 YEAR PERFORMANCE
-78.33%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.49 | $0.46 (-7.07%) | $0.49 | $0.45 | 22.12 M | $413.39 M |
| 05/01/2025 | $0.49 | $0.49 (-0.12%) | $0.50 | $0.48 | 17.48 M | $441.00 M |
| 04/30/2025 | $0.48 | $0.49 (1.06%) | $0.50 | $0.46 | 27.66 M | $440.64 M |
| 04/29/2025 | $0.48 | $0.49 (2.34%) | $0.52 | $0.47 | 28.21 M | $444.91 M |
| 04/28/2025 | $0.50 | $0.48 (-4.52%) | $0.50 | $0.47 | 15.57 M | $433.19 M |
| 04/25/2025 | $0.50 | $0.49 (-2.58%) | $0.51 | $0.48 | 30.88 M | $442.45 M |
| 04/24/2025 | $0.45 | $0.49 (9.42%) | $0.49 | $0.44 | 40.16 M | $447.18 M |
| 04/23/2025 | $0.48 | $0.44 (-8.04%) | $0.49 | $0.44 | 23.55 M | $399.94 M |
| 04/22/2025 | $0.45 | $0.46 (1.76%) | $0.46 | $0.44 | 21.87 M | $415.93 M |
| 04/21/2025 | $0.44 | $0.45 (1.89%) | $0.46 | $0.44 | 14.04 M | $406.57 M |
| 04/17/2025 | $0.47 | $0.45 (-3.91%) | $0.48 | $0.43 | 44.27 M | $408.75 M |
| 04/16/2025 | $0.47 | $0.48 (0.7%) | $0.52 | $0.46 | 30.90 M | $432.19 M |
| 04/15/2025 | $0.48 | $0.47 (-1.5%) | $0.49 | $0.47 | 19.83 M | $429.46 M |
| 04/14/2025 | $0.49 | $0.49 (-0.35%) | $0.50 | $0.46 | 29.11 M | $442.18 M |
| 04/11/2025 | $0.50 | $0.49 (-3.45%) | $0.51 | $0.47 | 22.91 M | $442.73 M |
| 04/10/2025 | $0.52 | $0.51 (-2.81%) | $0.52 | $0.48 | 28.30 M | $459.08 M |
| 04/09/2025 | $0.45 | $0.53 (18.04%) | $0.53 | $0.44 | 32.08 M | $481.51 M |
| 04/08/2025 | $0.57 | $0.46 (-20.42%) | $0.58 | $0.45 | 62.71 M | $414.48 M |
| 04/07/2025 | $0.56 | $0.58 (3.41%) | $0.60 | $0.54 | 24.49 M | $526.20 M |
| 04/04/2025 | $0.59 | $0.59 (0.37%) | $0.59 | $0.55 | 22.22 M | $512.24 M |
| 04/03/2025 | $0.62 | $0.62 (-0.85%) | $0.64 | $0.61 | 12.17 M | $534.47 M |
| 04/02/2025 | $0.64 | $0.65 (2.18%) | $0.66 | $0.64 | 9.89 M | $563.44 M |
| 04/01/2025 | $0.65 | $0.65 (0.65%) | $0.67 | $0.64 | 14.89 M | $565.87 M |
| 03/31/2025 | $0.64 | $0.66 (2.53%) | $0.66 | $0.61 | 17.66 M | $568.72 M |
| 03/28/2025 | $0.70 | $0.66 (-4.81%) | $0.71 | $0.66 | 17.15 M | $573.22 M |
| 03/27/2025 | $0.65 | $0.71 (9.61%) | $0.74 | $0.65 | 48.13 M | $617.59 M |
| 03/26/2025 | $0.67 | $0.66 (-2.15%) | $0.68 | $0.65 | 12.62 M | $566.73 M |
| 03/25/2025 | $0.69 | $0.68 (-0.79%) | $0.69 | $0.67 | 13.82 M | $589.57 M |
| 03/24/2025 | $0.68 | $0.68 (0.43%) | $0.69 | $0.66 | 24.06 M | $590.17 M |
| 03/21/2025 | $0.65 | $0.65 (0.71%) | $0.68 | $0.62 | 34.37 M | $562.23 M |
| 03/20/2025 | $0.63 | $0.65 (2.32%) | $0.66 | $0.63 | 18.29 M | $560.94 M |
| 03/19/2025 | $0.68 | $0.64 (-5.41%) | $0.68 | $0.63 | 38.99 M | $555.49 M |
| 03/18/2025 | $0.66 | $0.68 (2.05%) | $0.69 | $0.65 | 46.51 M | $584.46 M |
| 03/17/2025 | $0.61 | $0.64 (5.55%) | $0.65 | $0.61 | 50.76 M | $557.48 M |
| 03/14/2025 | $0.59 | $0.61 (3.37%) | $0.62 | $0.58 | 37.07 M | $527.55 M |
| 03/13/2025 | $0.64 | $0.59 (-7.74%) | $0.64 | $0.58 | 41.94 M | $509.56 M |
| 03/12/2025 | $0.62 | $0.64 (2.43%) | $0.64 | $0.60 | 71.05 M | $553.24 M |
| 03/11/2025 | $0.65 | $0.61 (-5.49%) | $0.65 | $0.58 | 50.00 M | $527.29 M |
| 03/10/2025 | $0.68 | $0.65 (-4.45%) | $0.69 | $0.63 | 23.87 M | $562.75 M |
| 03/07/2025 | $0.68 | $0.69 (2.65%) | $0.70 | $0.66 | 41.01 M | $600.03 M |
| 03/06/2025 | $0.69 | $0.68 (-2.06%) | $0.70 | $0.67 | 30.90 M | $584.55 M |
| 03/05/2025 | $0.71 | $0.72 (1.87%) | $0.75 | $0.66 | 48.89 M | $621.31 M |
| 03/04/2025 | $0.66 | $0.69 (5.17%) | $0.72 | $0.64 | 34.34 M | $600.38 M |
| 03/03/2025 | $0.74 | $0.68 (-7.65%) | $0.75 | $0.68 | 32.19 M | $591.12 M |
| 02/28/2025 | $0.76 | $0.74 (-3.29%) | $0.76 | $0.72 | 41.34 M | $635.76 M |
| 02/27/2025 | $0.80 | $0.76 (-5.54%) | $0.82 | $0.75 | 31.83 M | $657.38 M |
| 02/26/2025 | $0.81 | $0.80 (-1.25%) | $0.84 | $0.79 | 18.36 M | $689.73 M |
| 02/25/2025 | $0.84 | $0.81 (-3.93%) | $0.84 | $0.78 | 36.57 M | $698.03 M |
| 02/24/2025 | $0.91 | $0.84 (-7.69%) | $0.91 | $0.84 | 40.49 M | $726.67 M |
| 02/21/2025 | $0.87 | $0.95 (9.37%) | $1.03 | $0.83 | 82.17 M | $823.02 M |
| 02/20/2025 | $0.88 | $0.87 (-0.83%) | $0.88 | $0.84 | 33.35 M | $750.54 M |
| 02/19/2025 | $0.89 | $0.87 (-1.83%) | $0.89 | $0.85 | 56.61 M | $755.73 M |
| 02/18/2025 | $0.93 | $0.89 (-3.8%) | $0.94 | $0.88 | 56.00 M | $773.81 M |
| 02/14/2025 | $0.94 | $0.93 (-1.11%) | $0.97 | $0.93 | 26.17 M | $806.85 M |
| 02/13/2025 | $0.96 | $0.94 (-1.23%) | $0.97 | $0.91 | 41.67 M | $815.93 M |
| 02/12/2025 | $0.93 | $0.95 (2.41%) | $0.97 | $0.91 | 29.01 M | $821.12 M |
| 02/11/2025 | $0.97 | $0.94 (-3.07%) | $0.98 | $0.93 | 43.38 M | $812.56 M |
| 02/10/2025 | $1.01 | $0.98 (-2.92%) | $1.01 | $0.94 | 80.26 M | $848.11 M |
| 02/07/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 66.16 M | $864.97 M |
| 02/06/2025 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.03 | 62.16 M | $916.87 M |
| 02/05/2025 | $1.03 | $1.07 (3.88%) | $1.20 | $1.01 | 114.37 M | $925.52 M |
| 02/04/2025 | $1.00 | $1.00 (0.5%) | $1.05 | $0.98 | 38.29 M | $864.97 M |
| 02/03/2025 | $0.99 | $0.99 (-0.02%) | $1.02 | $0.97 | 53.95 M | $856.32 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.
