5 DAY PERFORMANCE
+14.56%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-42.24%
6 MONTH PERFORMANCE
-71.16%
YEAR-TO-DATE PERFORMANCE
-68.99%
1 YEAR PERFORMANCE
-76.16%
Tilray Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.40 | $0.41 (3.93%) | $0.42 | $0.39 | 19.56 M | $374.60 M |
| 06/25/2025 | $0.38 | $0.39 (3.09%) | $0.40 | $0.38 | 16.43 M | $357.71 M |
| 06/24/2025 | $0.37 | $0.38 (2.91%) | $0.39 | $0.37 | 28.59 M | $346.81 M |
| 06/23/2025 | $0.36 | $0.36 (0.14%) | $0.37 | $0.35 | 26.67 M | $327.46 M |
| 06/20/2025 | $0.39 | $0.36 (-6.74%) | $0.39 | $0.36 | 43.45 M | $327.00 M |
| 06/18/2025 | $0.39 | $0.38 (-1.29%) | $0.39 | $0.37 | 50.79 M | $348.17 M |
| 06/17/2025 | $0.42 | $0.38 (-8.11%) | $0.42 | $0.38 | 32.17 M | $348.99 M |
| 06/16/2025 | $0.41 | $0.42 (3.05%) | $0.43 | $0.41 | 16.46 M | $383.77 M |
| 06/13/2025 | $0.41 | $0.40 (-1.46%) | $0.42 | $0.40 | 11.23 M | $366.97 M |
| 06/12/2025 | $0.43 | $0.42 (-2.96%) | $0.43 | $0.41 | 16.94 M | $378.14 M |
| 06/11/2025 | $0.42 | $0.43 (1.31%) | $0.46 | $0.41 | 45.36 M | $386.77 M |
| 06/10/2025 | $0.41 | $0.42 (2.87%) | $0.42 | $0.40 | 24.50 M | $381.23 M |
| 06/09/2025 | $0.41 | $0.41 (1.21%) | $0.42 | $0.40 | 28.21 M | $372.42 M |
| 06/06/2025 | $0.39 | $0.41 (3.31%) | $0.41 | $0.39 | 28.80 M | $368.42 M |
| 06/05/2025 | $0.41 | $0.39 (-4.5%) | $0.41 | $0.38 | 33.01 M | $352.62 M |
| 06/04/2025 | $0.40 | $0.41 (1.69%) | $0.41 | $0.40 | 29.83 M | $371.60 M |
| 06/03/2025 | $0.41 | $0.40 (-2.34%) | $0.42 | $0.38 | 67.01 M | $363.70 M |
| 06/02/2025 | $0.42 | $0.41 (-4.12%) | $0.43 | $0.37 | 34.94 M | $369.79 M |
| 05/30/2025 | $0.46 | $0.43 (-6.44%) | $0.47 | $0.43 | 25.58 M | $386.68 M |
| 05/29/2025 | $0.45 | $0.46 (3.24%) | $0.47 | $0.45 | 16.83 M | $422.02 M |
| 05/28/2025 | $0.45 | $0.45 (0.16%) | $0.47 | $0.45 | 22.92 M | $408.48 M |
| 05/27/2025 | $0.45 | $0.44 (-1.64%) | $0.46 | $0.44 | 15.94 M | $402.67 M |
| 05/23/2025 | $0.44 | $0.44 (0.55%) | $0.44 | $0.43 | 14.73 M | $401.85 M |
| 05/22/2025 | $0.45 | $0.45 (0.22%) | $0.45 | $0.43 | 15.94 M | $406.03 M |
| 05/21/2025 | $0.45 | $0.43 (-3.8%) | $0.47 | $0.43 | 30.93 M | $393.22 M |
| 05/20/2025 | $0.46 | $0.45 (-0.79%) | $0.47 | $0.45 | 18.98 M | $411.39 M |
| 05/19/2025 | $0.48 | $0.45 (-5.6%) | $0.49 | $0.45 | 22.46 M | $411.57 M |
| 05/16/2025 | $0.44 | $0.50 (12.5%) | $0.50 | $0.44 | 38.31 M | $449.63 M |
| 05/15/2025 | $0.44 | $0.44 (-0.79%) | $0.44 | $0.42 | 22.80 M | $399.67 M |
| 05/14/2025 | $0.45 | $0.44 (-1.78%) | $0.46 | $0.44 | 12.61 M | $400.94 M |
| 05/13/2025 | $0.46 | $0.45 (-1.96%) | $0.47 | $0.44 | 20.56 M | $409.12 M |
| 05/12/2025 | $0.44 | $0.46 (3.31%) | $0.46 | $0.43 | 26.89 M | $417.20 M |
| 05/09/2025 | $0.44 | $0.43 (-3.28%) | $0.45 | $0.42 | 14.94 M | $388.59 M |
| 05/08/2025 | $0.44 | $0.44 (0.84%) | $0.45 | $0.43 | 22.23 M | $401.76 M |
| 05/07/2025 | $0.42 | $0.43 (2.68%) | $0.44 | $0.42 | 12.59 M | $392.68 M |
| 05/06/2025 | $0.44 | $0.42 (-4.21%) | $0.44 | $0.41 | 23.88 M | $382.41 M |
| 05/05/2025 | $0.46 | $0.44 (-4.06%) | $0.46 | $0.44 | 20.12 M | $399.13 M |
| 05/02/2025 | $0.49 | $0.46 (-7.07%) | $0.49 | $0.45 | 22.45 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 |
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.
