Dark

HITI
High Tide Inc. Common Shares
stock NASDAQ

At Close

Apr 2, 2026 3:59:44 PM EDT

2.31USD+1.762%(+0.04)347,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 31, 2026 8:46:30 AM EDT

2.22USD-2.203%(-0.05)0

After-hours

Apr 1, 2026 4:05:30 PM EDT

2.27USD-0.220%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	2.2200	2.3400	2.2200	2.3100	+1.762%	347,539	0.000%
2026-04-01	2.2900	2.3200	2.2300	2.2700	-0.873%	276,883	+1.762%
2026-03-31	2.2200	2.2999	2.2100	2.2900	+3.153%	324,500	+0.873%
2026-03-30	2.2500	2.2750	2.2100	2.2200	-1.770%	464,709	+4.054%
2026-03-27	2.2800	2.3300	2.2500	2.2600	-2.165%	618,919	+2.212%
2026-03-26	2.3000	2.3700	2.2750	2.3100	0.000%	724,021	0.000%
2026-03-25	2.2600	2.3400	2.2600	2.3100	+2.212%	391,362	0.000%
2026-03-24	2.2700	2.3200	2.2400	2.2600	-0.441%	290,385	+2.212%
2026-03-23	2.2800	2.2800	2.1800	2.2700	+1.339%	506,427	+1.762%
2026-03-20	2.3000	2.3180	2.1800	2.2400	-3.448%	832,551	+3.125%
2026-03-19	2.4100	2.4400	2.2700	2.3200	-5.306%	868,403	-0.431%
2026-03-18	2.7000	2.7000	2.4100	2.4500	-1.606%	1,209,461	-5.714%
2026-03-17	2.5000	2.5700	2.4600	2.4900	0.000%	1,019,885	-7.229%
2026-03-16	2.4700	2.4900	2.4400	2.4900	+1.220%	256,672	-7.229%
2026-03-13	2.4000	2.4850	2.4000	2.4600	+1.235%	316,454	-6.098%
2026-03-12	2.4600	2.4800	2.4250	2.4300	-1.619%	196,875	-4.938%
2026-03-11	2.4600	2.4900	2.4350	2.4700	0.000%	129,303	-6.478%
2026-03-10	2.4300	2.5188	2.4300	2.4700	+1.230%	258,207	-6.478%
2026-03-09	2.4300	2.4700	2.3800	2.4400	-1.613%	356,322	-5.328%
2026-03-06	2.4500	2.4800	2.4300	2.4800	-0.402%	297,608	-6.855%
2026-03-05	2.4700	2.5000	2.4200	2.4900	+0.810%	322,173	-7.229%
2026-03-04	2.5100	2.5150	2.4550	2.4700	-1.200%	488,330	-6.478%
2026-03-03	2.4600	2.5600	2.4114	2.5000	-0.794%	699,143	-7.600%
2026-03-02	2.5200	2.5400	2.4701	2.5200	-0.395%	632,621	-8.333%
2026-02-27	2.6000	2.6200	2.5100	2.5300	-3.435%	718,039	-8.696%
2026-02-26	2.5900	2.6350	2.5500	2.6200	+1.946%	448,649	-11.832%
2026-02-25	2.5600	2.6199	2.5550	2.5700	+0.391%	244,540	-10.117%
2026-02-24	2.4900	2.6100	2.4200	2.5600	+4.065%	717,357	-9.766%
2026-02-23	2.4700	2.5550	2.4200	2.4600	-1.205%	607,845	-6.098%
2026-02-20	2.3700	2.5150	2.3700	2.4900	+3.750%	538,154	-7.229%
2026-02-19	2.3200	2.4000	2.3200	2.4000	+0.840%	310,505	-3.750%
2026-02-18	2.3300	2.4100	2.3300	2.3800	+0.422%	505,146	-2.941%
2026-02-17	2.3000	2.4250	2.2800	2.3700	+2.597%	447,796	-2.532%
2026-02-13	2.3200	2.3600	2.3050	2.3100	0.000%	234,796	0.000%
2026-02-12	2.3400	2.3500	2.2400	2.3100	-0.858%	295,043	0.000%
2026-02-11	2.3800	2.3900	2.3100	2.3300	-2.101%	391,344	-0.858%
2026-02-10	2.4100	2.4500	2.3600	2.3800	-1.653%	323,911	-2.941%
2026-02-09	2.3300	2.4950	2.3300	2.4200	+2.979%	455,624	-4.545%
2026-02-06	2.2700	2.3800	2.2700	2.3500	+3.524%	389,506	-1.702%
2026-02-05	2.3100	2.3800	2.2700	2.2700	-2.575%	680,871	+1.762%
2026-02-04	2.2300	2.3400	2.2200	2.3300	+3.097%	546,810	-0.858%
2026-02-03	2.2400	2.2950	2.1900	2.2600	+0.444%	820,705	+2.212%
2026-02-02	2.2500	2.3400	2.2300	2.2500	+0.897%	618,020	+2.667%
2026-01-30	2.3900	2.4199	2.2200	2.2300	-8.230%	1,194,645	+3.587%
2026-01-29	2.4500	2.4899	2.4000	2.4300	-2.016%	836,639	-4.938%
2026-01-28	2.4700	2.5200	2.4600	2.4800	+0.405%	493,342	-6.855%
2026-01-27	2.5000	2.5400	2.4700	2.4700	-1.200%	338,287	-6.478%
2026-01-26	2.5600	2.5700	2.4900	2.5000	-1.575%	466,362	-7.600%
2026-01-23	2.5400	2.6200	2.5400	2.5400	-2.682%	496,570	-9.055%
2026-01-22	2.5900	2.7150	2.5900	2.6100	+0.772%	337,778	-11.494%
2026-01-21	2.6100	2.6250	2.5400	2.5900	+1.569%	481,283	-10.811%
2026-01-20	2.5000	2.6500	2.5000	2.5500	0.000%	585,365	-9.412%
2026-01-16	2.5000	2.5955	2.4950	2.5500	+1.594%	276,051	-9.412%
2026-01-15	2.5700	2.5900	2.4500	2.5100	-3.089%	471,856	-7.968%
2026-01-14	2.6800	2.6800	2.5800	2.5900	-3.358%	288,895	-10.811%
2026-01-13	2.7000	2.7300	2.6400	2.6800	-1.107%	214,404	-13.806%
2026-01-12	2.6600	2.7500	2.6200	2.7100	+1.880%	297,873	-14.760%
2026-01-09	2.7500	2.7700	2.6600	2.6600	-0.746%	210,584	-13.158%
2026-01-08	2.6700	2.7050	2.6500	2.6800	0.000%	231,184	-13.806%
2026-01-07	2.6700	2.7200	2.6646	2.6800	-0.372%	311,350	-13.806%
2026-01-06	2.7700	2.7908	2.6800	2.6900	-2.182%	273,258	-14.126%
2026-01-05	2.8000	2.8800	2.7500	2.7500	-1.786%	327,592	-16.000%
2026-01-02	2.6600	2.8600	2.6600	2.8000	+5.660%	620,491	-17.500%
2025-12-31	2.6200	2.6800	2.6100	2.6500	+1.145%	393,137	-12.830%
2025-12-30	2.6800	2.7100	2.6200	2.6200	-2.602%	424,110	-11.832%
2025-12-29	2.7600	2.8100	2.6500	2.6900	-3.237%	498,404	-14.126%
2025-12-26	2.7900	2.8680	2.7400	2.7800	-1.418%	219,003	-16.906%
2025-12-24	2.8000	2.8750	2.7650	2.8200	+0.714%	248,042	-18.085%
2025-12-23	2.7900	2.8700	2.7500	2.8000	0.000%	760,693	-17.500%
2025-12-22	2.7900	2.8100	2.6500	2.8000	+1.083%	817,237	-17.500%
2025-12-19	2.9000	2.9500	2.7150	2.7700	-0.717%	1,038,315	-16.606%
2025-12-18	2.7800	3.0070	2.7500	2.7900	+1.087%	2,072,922	-17.204%
2025-12-17	2.9900	3.0100	2.7500	2.7600	-4.498%	1,194,202	-16.304%
2025-12-16	2.7100	2.9650	2.7100	2.8900	+5.861%	1,101,601	-20.069%
2025-12-15	2.9400	2.9500	2.7100	2.7300	-6.507%	1,230,081	-15.385%
2025-12-12	2.8400	2.9800	2.7601	2.9200	+11.027%	2,002,766	-20.890%
2025-12-11	2.5100	2.6750	2.4900	2.6300	+4.781%	692,798	-12.167%
2025-12-10	2.4800	2.5497	2.4800	2.5100	+0.400%	292,952	-7.968%
2025-12-09	2.4700	2.5450	2.4700	2.5000	+0.806%	232,099	-7.600%
2025-12-08	2.5100	2.5400	2.4700	2.4800	-1.195%	323,366	-6.855%
2025-12-05	2.5900	2.6100	2.5100	2.5100	-3.831%	314,929	-7.968%
2025-12-04	2.6500	2.6500	2.5700	2.6100	-1.880%	491,913	-11.494%
2025-12-03	2.6500	2.6850	2.6250	2.6600	+0.758%	255,113	-13.158%
2025-12-02	2.6300	2.7050	2.5900	2.6400	+0.763%	434,327	-12.500%
2025-12-01	2.5900	2.6700	2.5600	2.6200	+0.383%	570,349	-11.832%
2025-11-28	2.6800	2.6800	2.6000	2.6100	-1.880%	203,464	-11.494%
2025-11-26	2.5800	2.6800	2.5800	2.6600	+3.101%	436,409	-13.158%
2025-11-25	2.5300	2.5900	2.4700	2.5800	+2.789%	801,788	-10.465%
2025-11-24	2.6000	2.6500	2.5100	2.5100	-4.198%	870,223	-7.968%
2025-11-21	2.6200	2.7387	2.5200	2.6200	0.000%	589,938	-11.832%
2025-11-20	2.6800	2.7255	2.6150	2.6200	-3.321%	400,203	-11.832%
2025-11-19	2.7200	2.7600	2.6600	2.7100	-0.733%	441,622	-14.760%
2025-11-18	2.6100	2.7389	2.6100	2.7300	+3.802%	398,402	-15.385%
2025-11-17	2.7000	2.7600	2.6000	2.6300	-2.593%	593,253	-12.167%
2025-11-14	2.7900	2.8200	2.7000	2.7000	-5.923%	826,862	-14.444%
2025-11-13	2.9500	2.9500	2.8500	2.8700	-3.041%	291,389	-19.512%
2025-11-12	3.0000	3.0300	2.9350	2.9600	-1.003%	339,183	-21.959%
2025-11-11	2.9900	3.0100	2.9550	2.9900	-0.333%	275,876	-22.742%
2025-11-10	3.0200	3.0700	2.9450	3.0000	+1.351%	433,554	-23.000%
2025-11-07	2.8500	2.9800	2.8300	2.9600	+2.069%	472,088	-21.959%
2025-11-06	3.0000	3.0225	2.8800	2.9000	-3.654%	544,736	-20.345%
2025-11-05	3.0000	3.0560	2.9900	3.0100	+0.333%	239,563	-23.256%
2025-11-04	3.0400	3.0700	2.9500	3.0000	-2.597%	515,485	-23.000%
2025-11-03	3.1000	3.1000	3.0500	3.0800	-0.965%	342,171	-25.000%
2025-10-31	3.0400	3.1200	3.0400	3.1100	+1.634%	230,550	-25.723%
2025-10-30	3.0600	3.1250	3.0500	3.0600	-1.290%	322,024	-24.510%
2025-10-29	3.2000	3.2000	3.0800	3.1000	-1.899%	394,395	-25.484%
2025-10-28	3.1900	3.2700	3.1600	3.1600	-2.769%	257,022	-26.899%
2025-10-27	3.3200	3.3200	3.1450	3.2500	-2.108%	892,292	-28.923%
2025-10-24	3.3800	3.5000	3.2580	3.3200	+6.070%	1,021,781	-30.422%
2025-10-23	3.1100	3.1410	3.0250	3.1300	+0.643%	622,900	-26.198%
2025-10-22	3.2500	3.2900	3.0700	3.1100	-6.325%	604,135	-25.723%
2025-10-21	3.3200	3.3300	3.2500	3.3200	-0.300%	375,264	-30.422%
2025-10-20	3.3600	3.3770	3.3200	3.3300	0.000%	169,323	-30.631%
2025-10-17	3.4300	3.4300	3.2900	3.3300	-3.198%	363,554	-30.631%
2025-10-16	3.5700	3.6000	3.4250	3.4400	-3.371%	387,977	-32.849%
2025-10-15	3.5100	3.5800	3.4410	3.5600	+2.890%	417,881	-35.112%
2025-10-14	3.3200	3.5150	3.2600	3.4600	+2.671%	569,543	-33.237%
2025-10-13	3.4100	3.4400	3.2550	3.3700	-1.749%	667,960	-31.454%
2025-10-10	3.6300	3.6300	3.3800	3.4300	-4.457%	899,582	-32.653%
2025-10-09	3.6400	3.8000	3.5300	3.5900	+0.279%	1,185,478	-35.655%
2025-10-08	3.6200	3.6600	3.5300	3.5800	-0.556%	330,206	-35.475%
2025-10-07	3.5300	3.6600	3.5300	3.6000	+0.279%	593,186	-35.833%
2025-10-06	3.5600	3.6100	3.5100	3.5900	+0.560%	522,790	-35.655%
2025-10-03	3.6000	3.6600	3.5250	3.5700	-0.833%	351,997	-35.294%
2025-10-02	3.6400	3.6800	3.5000	3.6000	-0.277%	535,688	-35.833%
2025-10-01	3.6300	3.6800	3.5950	3.6100	-0.551%	561,049	-36.011%
2025-09-30	3.7300	3.7300	3.5616	3.6300	-3.457%	546,196	-36.364%
2025-09-29	3.7700	3.8900	3.6600	3.7600	+6.215%	1,498,655	-38.564%
2025-09-26	3.7500	3.7699	3.5300	3.5400	-5.094%	512,544	-34.746%
2025-09-25	3.7400	3.9050	3.7000	3.7300	-3.618%	750,724	-38.070%
2025-09-24	3.6400	3.9180	3.6050	3.8700	+7.500%	997,651	-40.310%
2025-09-23	3.6400	3.6800	3.5800	3.6000	-1.370%	685,885	-35.833%
2025-09-22	3.7800	3.7800	3.5800	3.6500	-3.694%	1,250,238	-36.712%
2025-09-19	3.9550	4.0554	3.7100	3.7900	-4.774%	1,203,319	-39.050%
2025-09-18	3.5700	3.9800	3.5300	3.9800	+11.485%	1,600,147	-41.960%
2025-09-17	3.6800	3.8100	3.4550	3.5700	-3.774%	2,244,802	-35.294%
2025-09-16	3.7800	3.9900	3.5900	3.7100	+0.815%	3,424,880	-37.736%
2025-09-15	3.6300	3.6900	3.4100	3.6800	+7.289%	4,422,443	-37.228%
2025-09-12	3.4900	3.5000	3.3600	3.4300	+1.479%	692,565	-32.653%
2025-09-11	3.2600	3.4250	3.2600	3.3800	+3.049%	580,850	-31.657%
2025-09-10	3.3000	3.3700	3.2400	3.2800	-0.606%	371,776	-29.573%
2025-09-09	3.2900	3.3800	3.2800	3.3000	+0.610%	288,812	-30.000%
2025-09-08	3.4300	3.4300	3.2700	3.2800	-4.651%	453,435	-29.573%
2025-09-05	3.1600	3.4800	3.1500	3.4400	+8.517%	837,863	-32.849%
2025-09-04	3.2800	3.2800	3.1550	3.1700	-2.761%	479,841	-27.129%
2025-09-03	3.3300	3.3700	3.2311	3.2600	-2.102%	582,937	-29.141%
2025-09-02	3.5000	3.5150	3.2700	3.3300	-7.371%	1,142,050	-30.631%
2025-08-29	3.6100	3.6160	3.5100	3.5950	+0.700%	777,497	-35.744%
2025-08-28	3.5900	3.6000	3.4700	3.5700	-0.833%	872,596	-35.294%
2025-08-27	3.5000	3.6250	3.4500	3.6000	+3.152%	859,798	-35.833%
2025-08-26	3.5000	3.5400	3.3250	3.4900	0.000%	1,727,136	-33.811%
2025-08-25	3.6100	3.6400	3.4100	3.4900	-2.241%	1,202,870	-33.811%
2025-08-22	3.3500	3.6550	3.2500	3.5700	+6.250%	3,686,433	-35.294%
2025-08-21	3.1000	3.3900	3.0500	3.3600	+9.091%	1,673,427	-31.250%
2025-08-20	3.0500	3.0900	2.9200	3.0800	+0.654%	728,904	-25.000%
2025-08-19	2.9800	3.1100	2.9100	3.0600	+2.685%	845,970	-24.510%
2025-08-18	2.7600	3.0000	2.7500	2.9800	+12.030%	1,808,844	-22.483%
2025-08-15	2.5500	2.6950	2.5500	2.6600	+4.314%	1,050,521	-13.158%
2025-08-14	2.5500	2.6000	2.4900	2.5500	+3.659%	1,227,293	-9.412%
2025-08-13	2.3200	2.4800	2.2901	2.4600	+4.237%	602,506	-6.098%
2025-08-12	2.4400	2.4700	2.3208	2.3600	-1.255%	506,402	-2.119%
2025-08-11	2.3100	2.4050	2.2500	2.3900	+10.138%	843,091	-3.347%
2025-08-08	2.2000	2.2100	2.1600	2.1700	-0.459%	313,332	+6.452%
2025-08-07	2.1800	2.1900	2.1400	2.1800	0.000%	259,072	+5.963%
2025-08-06	2.2000	2.2194	2.1500	2.1800	-0.909%	218,675	+5.963%
2025-08-05	2.1900	2.2150	2.1700	2.2000	0.000%	145,220	+5.000%
2025-08-04	2.1600	2.2100	2.1300	2.2000	+1.382%	181,839	+5.000%
2025-08-01	2.1800	2.2200	2.1300	2.1700	-0.913%	243,950	+6.452%
2025-07-31	2.1500	2.2000	2.1350	2.1900	+3.302%	286,376	+5.479%
2025-07-30	2.1600	2.1850	2.1200	2.1200	-1.395%	194,744	+8.962%
2025-07-29	2.2700	2.2700	2.1500	2.1500	-5.286%	364,516	+7.442%
2025-07-28	2.2800	2.3100	2.2209	2.2700	-1.732%	266,810	+1.762%
2025-07-25	2.3500	2.3500	2.2850	2.3100	-2.532%	263,479	0.000%
2025-07-24	2.4400	2.4400	2.3600	2.3700	-1.660%	200,912	-2.532%
2025-07-23	2.3900	2.4300	2.3801	2.4100	+0.417%	301,031	-4.149%
2025-07-22	2.3900	2.4100	2.3700	2.4000	+0.418%	294,276	-3.750%
2025-07-21	2.4500	2.4700	2.3900	2.3900	-2.449%	305,348	-3.347%
2025-07-18	2.5000	2.5000	2.4400	2.4500	-2.000%	197,018	-5.714%
2025-07-17	2.4200	2.5200	2.4200	2.5000	+2.881%	379,505	-7.600%
2025-07-16	2.3200	2.4400	2.2899	2.4300	+4.741%	357,466	-4.938%
2025-07-15	2.4100	2.4100	2.3200	2.3200	-3.333%	191,455	-0.431%
2025-07-14	2.3300	2.4100	2.3000	2.4000	+2.128%	261,931	-3.750%
2025-07-11	2.3700	2.4050	2.3500	2.3500	-1.674%	229,308	-1.702%
2025-07-10	2.3600	2.4350	2.2601	2.3900	+2.137%	1,031,614	-3.347%
2025-07-09	2.3600	2.3800	2.3250	2.3400	0.000%	380,805	-1.282%
2025-07-08	2.2900	2.3600	2.2900	2.3400	+1.299%	453,157	-1.282%
2025-07-07	2.2800	2.3116	2.2300	2.3100	-0.431%	134,669	0.000%
2025-07-03	2.3500	2.3550	2.3200	2.3200	-0.855%	158,826	-0.431%
2025-07-02	2.3000	2.3500	2.2701	2.3400	+1.739%	199,934	-1.282%
2025-07-01	2.2800	2.3400	2.2500	2.3000	0.000%	334,036	+0.435%
2025-06-30	2.2400	2.3200	2.2400	2.3000	+1.770%	144,747	+0.435%
2025-06-27	2.3000	2.3500	2.2500	2.2600	-1.739%	222,714	+2.212%
2025-06-26	2.1800	2.3100	2.1800	2.3000	+4.545%	205,686	+0.435%
2025-06-25	2.2000	2.2100	2.1800	2.2000	+0.457%	194,915	+5.000%
2025-06-24	2.1500	2.2100	2.1500	2.1900	+1.389%	273,587	+5.479%
2025-06-23	2.2100	2.2200	2.1400	2.1600	-2.703%	315,601	+6.944%
2025-06-20	2.2000	2.2300	2.1500	2.2200	+0.909%	342,543	+4.054%
2025-06-18	2.2500	2.2620	2.1850	2.2000	-2.222%	406,986	+5.000%
2025-06-17	2.1900	2.3500	2.1000	2.2500	+1.351%	672,351	+2.667%
2025-06-16	2.3000	2.3200	2.2000	2.2200	-2.632%	539,801	+4.054%
2025-06-13	2.3050	2.3300	2.2700	2.2800	-2.146%	251,367	+1.316%
2025-06-12	2.3200	2.3600	2.2950	2.3300	-0.427%	234,778	-0.858%
2025-06-11	2.3100	2.3800	2.3100	2.3400	+0.862%	215,876	-1.282%
2025-06-10	2.3400	2.3500	2.3000	2.3200	-1.695%	197,749	-0.431%
2025-06-09	2.3600	2.3900	2.3300	2.3600	-0.840%	270,863	-2.119%
2025-06-06	2.3300	2.3800	2.3300	2.3800	+1.709%	206,380	-2.941%
2025-06-05	2.3200	2.3800	2.2800	2.3400	+0.862%	286,838	-1.282%
2025-06-04	2.2800	2.3400	2.2550	2.3200	+1.754%	158,487	-0.431%
2025-06-03	2.3000	2.3250	2.2600	2.2800	-0.437%	228,757	+1.316%
2025-06-02	2.2300	2.3350	2.2300	2.2900	+1.778%	387,961	+0.873%
2025-05-30	2.2000	2.2600	2.1800	2.2500	+2.740%	237,036	+2.667%
2025-05-29	2.2200	2.2400	2.1710	2.1900	-1.794%	275,830	+5.479%
2025-05-28	2.2700	2.3100	2.2300	2.2300	-2.193%	342,105	+3.587%
2025-05-27	2.2800	2.3502	2.2800	2.2800	0.000%	190,057	+1.316%
2025-05-23	2.3000	2.3400	2.2600	2.2800	-2.146%	269,040	+1.316%
2025-05-22	2.3000	2.3600	2.2600	2.3300	+1.304%	246,005	-0.858%
2025-05-21	2.3400	2.3850	2.2900	2.3000	-2.128%	242,096	+0.435%
2025-05-20	2.3600	2.4000	2.3400	2.3500	+0.427%	258,904	-1.702%
2025-05-19	2.3400	2.3800	2.3150	2.3400	-0.847%	176,931	-1.282%
2025-05-16	2.3100	2.4100	2.3100	2.3600	+2.165%	525,817	-2.119%
2025-05-15	2.3000	2.3600	2.2750	2.3100	-1.702%	635,233	0.000%
2025-05-14	2.2800	2.3700	2.2800	2.3500	+2.620%	342,476	-1.702%
2025-05-13	2.3700	2.3950	2.2800	2.2900	-3.376%	327,449	+0.873%
2025-05-12	2.3900	2.4600	2.3650	2.3700	-1.250%	418,607	-2.532%
2025-05-09	2.3800	2.4100	2.3700	2.4000	+0.418%	181,918	-3.750%
2025-05-08	2.4300	2.4500	2.3800	2.3900	+0.844%	177,125	-3.347%
2025-05-07	2.3800	2.3850	2.3700	2.3700	0.000%	112,398	-2.532%
2025-05-06	2.3300	2.4000	2.3300	2.3700	0.000%	355,105	-2.532%
2025-05-05	2.3750	2.4000	2.3400	2.3700	-1.250%	339,962	-2.532%
2025-05-02	2.3900	2.4300	2.3900	2.4000	0.000%	219,908	-3.750%
2025-05-01	2.3900	2.4200	2.3600	2.4000	-0.415%	612,932	-3.750%
2025-04-30	2.3400	2.4350	2.3400	2.4100	-0.413%	317,630	-4.149%
2025-04-29	2.3800	2.4200	2.3300	2.4200	+1.681%	228,433	-4.545%
2025-04-28	2.3900	2.4300	2.3600	2.3800	-0.418%	537,441	-2.941%
2025-04-25	2.4000	2.4100	2.3800	2.3900	+0.420%	293,725	-3.347%
2025-04-24	2.3500	2.4100	2.3400	2.3800	+1.277%	443,613	-2.941%
2025-04-23	2.2900	2.3800	2.2900	2.3500	+2.620%	244,639	-1.702%
2025-04-22	2.2900	2.3400	2.2450	2.2900	-0.866%	312,419	+0.873%
2025-04-21	2.3000	2.3700	2.2700	2.3100	0.000%	547,805	0.000%
2025-04-17	2.2500	2.3300	2.2400	2.3100	+3.587%	457,544	0.000%
2025-04-16	2.2000	2.3600	2.1800	2.2300	+0.905%	1,345,578	+3.587%
2025-04-15	2.0400	2.2200	2.0400	2.2100	+8.333%	823,228	+4.525%
2025-04-14	2.0300	2.0600	2.0125	2.0400	+0.493%	369,746	+13.235%
2025-04-11	2.0000	2.0600	1.9700	2.0300	+3.046%	447,127	+13.793%
2025-04-10	1.8800	1.9900	1.8601	1.9700	+2.604%	889,948	+17.259%
2025-04-09	1.6800	1.9250	1.6600	1.9200	+12.281%	850,988	+20.313%
2025-04-08	1.7400	1.8000	1.6700	1.7100	-1.156%	741,761	+35.088%
2025-04-07	1.6600	1.7650	1.6400	1.7300	-4.420%	624,028	+33.526%
2025-04-04	1.8100	1.8200	1.6900	1.8100	-1.093%	803,657	+27.624%
2025-04-03	1.9000	1.9000	1.8200	1.8300	-4.687%	375,625	+26.230%
2025-04-02	1.9800	1.9852	1.9150	1.9200	-2.538%	281,978	+20.313%
2025-04-01	1.8900	2.0200	1.8800	1.9700	+4.233%	809,102	+17.259%
2025-03-31	1.9100	1.9400	1.8001	1.8900	-4.061%	671,269	+22.222%
2025-03-28	2.0500	2.0800	1.9500	1.9700	-3.902%	508,086	+17.259%
2025-03-27	2.0500	2.0700	2.0100	2.0500	-1.442%	287,611	+12.683%
2025-03-26	2.1400	2.1980	2.0650	2.0800	-2.804%	442,037	+11.058%
2025-03-25	2.1900	2.2050	2.1050	2.1400	-1.835%	325,803	+7.944%
2025-03-24	2.1700	2.2200	2.1450	2.1800	+0.926%	394,113	+5.963%
2025-03-21	2.1400	2.2000	2.1100	2.1600	+0.935%	501,533	+6.944%
2025-03-20	2.1500	2.1700	2.1000	2.1400	-0.465%	412,026	+7.944%
2025-03-19	2.0600	2.1700	2.0400	2.1500	+3.865%	892,938	+7.442%
2025-03-18	2.2000	2.2561	2.0500	2.0700	-14.815%	1,474,817	+11.594%
2025-03-17	2.4000	2.4700	2.3500	2.4300	+2.966%	715,489	-4.938%
2025-03-14	2.3000	2.3991	2.2701	2.3600	+7.763%	617,713	-2.119%
2025-03-13	2.3000	2.3200	2.1700	2.1900	-4.367%	482,934	+5.479%
2025-03-12	2.3000	2.3900	2.2600	2.2900	-0.435%	599,361	+0.873%
2025-03-11	2.2900	2.3550	2.2800	2.3000	0.000%	462,528	+0.435%
2025-03-10	2.3600	2.3700	2.2626	2.3000	-4.167%	558,276	+0.435%
2025-03-07	2.3300	2.4300	2.3250	2.4000	+1.695%	357,866	-3.750%
2025-03-06	2.4500	2.4700	2.3000	2.3600	-4.453%	592,915	-2.119%
2025-03-05	2.4100	2.4800	2.3500	2.4700	+2.490%	357,817	-6.478%
2025-03-04	2.3500	2.4401	2.2700	2.4100	+0.837%	794,822	-4.149%
2025-03-03	2.5400	2.5700	2.3900	2.3900	-5.906%	951,586	-3.347%
2025-02-28	2.4100	2.5850	2.4000	2.5400	+2.419%	706,100	-9.055%
2025-02-27	2.4600	2.5850	2.4600	2.4800	-1.195%	695,114	-6.855%
2025-02-26	2.5300	2.6100	2.4850	2.5100	0.000%	533,535	-7.968%
2025-02-25	2.5000	2.5400	2.3500	2.5100	-0.791%	1,714,710	-7.968%
2025-02-24	2.6100	2.6100	2.5027	2.5300	-2.317%	652,760	-8.696%
2025-02-21	2.6000	2.6300	2.5700	2.5900	+0.388%	680,097	-10.811%
2025-02-20	2.6000	2.6355	2.5400	2.5800	-0.769%	584,765	-10.465%
2025-02-19	2.6000	2.6200	2.5500	2.6000	0.000%	509,582	-11.154%
2025-02-18	2.6400	2.6600	2.5700	2.6000	-1.515%	776,107	-11.154%
2025-02-14	2.7000	2.7400	2.6150	2.6400	-1.493%	548,258	-12.500%
2025-02-13	2.6600	2.7000	2.6200	2.6800	+1.901%	498,716	-13.806%
2025-02-12	2.6600	2.7200	2.6100	2.6300	-1.866%	440,485	-12.167%
2025-02-11	2.8100	2.8100	2.6700	2.6800	-4.626%	350,653	-13.806%
2025-02-10	2.8700	2.8700	2.7900	2.8100	-1.056%	296,568	-17.794%
2025-02-07	2.9400	2.9800	2.8000	2.8400	-3.401%	457,523	-18.662%
2025-02-06	2.8600	2.9700	2.8310	2.9400	+4.255%	510,840	-21.429%
2025-02-05	2.8000	2.9100	2.7500	2.8200	+1.805%	486,158	-18.085%
2025-02-04	2.6500	2.8750	2.6100	2.7700	+6.130%	859,985	-16.606%
2025-02-03	2.6000	2.6800	2.5450	2.6100	-6.452%	1,436,008	-11.494%
2025-01-31	2.7300	2.9561	2.7300	2.7900	+2.574%	923,636	-17.204%
2025-01-30	2.8300	2.8300	2.6000	2.7200	-8.108%	1,734,268	-15.074%
2025-01-29	2.9800	2.9900	2.8300	2.9600	+1.370%	902,301	-21.959%
2025-01-28	2.8400	2.9800	2.8100	2.9200	+3.546%	769,621	-20.890%
2025-01-27	2.9600	2.9600	2.7800	2.8200	-5.369%	580,257	-18.085%
2025-01-24	2.9200	3.0400	2.8700	2.9800	+3.833%	485,261	-22.483%
2025-01-23	3.0000	3.0000	2.8400	2.8700	-4.651%	593,184	-19.512%
2025-01-22	3.0200	3.0300	2.9700	3.0100	+0.333%	416,526	-23.256%
2025-01-21	3.0800	3.1200	2.9200	3.0000	-2.913%	783,142	-23.000%
2025-01-17	3.0900	3.1600	3.0600	3.0900	+0.980%	511,635	-25.243%
2025-01-16	3.0600	3.0991	3.0100	3.0600	-1.923%	347,349	-24.510%
2025-01-15	3.1100	3.1625	3.0750	3.1200	+0.971%	457,427	-25.962%
2025-01-14	3.1500	3.2280	3.0500	3.0900	+0.651%	671,892	-25.243%
2025-01-13	3.0500	3.1500	2.9600	3.0700	-0.647%	737,633	-24.756%
2025-01-10	3.1000	3.1200	3.0100	3.0900	-0.962%	653,958	-25.243%
2025-01-08	3.1900	3.2200	3.0800	3.1200	-3.406%	677,142	-25.962%
2025-01-07	3.3500	3.3500	3.2250	3.2300	-2.711%	392,927	-28.483%
2025-01-06	3.4500	3.4700	3.2850	3.3200	-2.639%	822,255	-30.422%
2025-01-03	3.3300	3.4300	3.2600	3.4100	+2.711%	747,685	-32.258%
2025-01-02	3.1100	3.3706	3.1000	3.3200	+7.443%	1,310,855	-30.422%
2024-12-31	3.0800	3.1500	3.0100	3.0900	+0.980%	390,135	-25.243%
2024-12-30	3.0500	3.0850	2.9100	3.0600	+0.328%	702,556	-24.510%
2024-12-27	3.1500	3.2000	3.0000	3.0500	-5.280%	805,299	-24.262%
2024-12-26	3.2100	3.3550	3.1800	3.2200	+2.548%	816,863	-28.261%
2024-12-24	3.1300	3.2050	3.1000	3.1400	+1.290%	316,274	-26.433%
2024-12-23	3.0700	3.1150	2.9950	3.1000	+2.990%	466,451	-25.484%
2024-12-20	2.9100	3.0700	2.9000	3.0100	+2.381%	464,912	-23.256%
2024-12-19	3.0200	3.1000	2.8650	2.9400	-2.649%	841,531	-21.429%
2024-12-18	3.0600	3.1997	2.9350	3.0200	-0.330%	695,307	-23.510%
2024-12-17	3.1500	3.1500	3.0150	3.0300	-3.503%	588,017	-23.762%
2024-12-16	3.2100	3.2500	3.1136	3.1400	-1.567%	491,527	-26.433%
2024-12-13	3.1200	3.2000	3.0700	3.1900	+1.592%	508,681	-27.586%
2024-12-12	3.1200	3.2399	3.1200	3.1400	-1.258%	371,129	-26.433%
2024-12-11	3.3500	3.3600	3.1200	3.1800	-4.790%	972,472	-27.358%
2024-12-10	3.4300	3.5300	3.3150	3.3400	-3.746%	529,580	-30.838%
2024-12-09	3.5200	3.5900	3.4000	3.4700	+0.580%	628,432	-33.429%
2024-12-06	3.2900	3.5200	3.2800	3.4500	+4.863%	806,549	-33.043%
2024-12-05	3.5000	3.5600	3.2700	3.2900	-5.460%	793,143	-29.787%
2024-12-04	3.5400	3.5400	3.4000	3.4800	-1.416%	637,550	-33.621%
2024-12-03	3.5300	3.6200	3.3000	3.5300	+1.437%	1,295,632	-34.561%
2024-12-02	3.3800	3.5700	3.3000	3.4800	+6.748%	2,402,218	-33.621%
2024-11-29	2.8400	3.3000	2.8000	3.2600	+13.986%	1,460,633	-29.141%
2024-11-27	2.8200	2.9400	2.8000	2.8600	+2.143%	605,661	-19.231%
2024-11-26	2.8700	3.0200	2.7900	2.8000	-3.780%	1,092,859	-17.500%
2024-11-25	2.6800	2.9500	2.6450	2.9100	+9.811%	1,512,285	-20.619%
2024-11-22	2.6700	2.6900	2.6000	2.6500	-0.749%	512,884	-12.830%
2024-11-21	2.7000	2.7500	2.6450	2.6700	+0.376%	494,576	-13.483%
2024-11-20	2.6500	2.7900	2.6400	2.6600	-0.375%	681,981	-13.158%
2024-11-19	2.5800	2.6800	2.5701	2.6700	+3.891%	603,537	-13.483%
2024-11-18	2.5600	2.6399	2.5600	2.5700	-1.154%	554,391	-10.117%
2024-11-15	2.6600	2.6950	2.5800	2.6000	-2.256%	428,384	-11.154%
2024-11-14	2.7300	2.7650	2.6500	2.6600	-2.564%	472,054	-13.158%
2024-11-13	2.7200	2.8280	2.6200	2.7300	+1.487%	1,303,825	-15.385%
2024-11-12	2.6600	2.7150	2.5200	2.6900	+1.509%	1,096,800	-14.126%
2024-11-11	2.6800	2.6900	2.4700	2.6500	-3.636%	1,701,725	-12.830%
2024-11-08	2.8000	2.8600	2.6950	2.7500	+1.103%	667,333	-16.000%
2024-11-07	2.6600	2.7600	2.6150	2.7200	+2.256%	1,275,821	-15.074%
2024-11-06	2.6300	2.8000	2.5250	2.6600	-10.438%	2,156,363	-13.158%
2024-11-05	2.9300	2.9700	2.7900	2.9700	+2.062%	552,429	-22.222%
2024-11-04	2.8350	3.0090	2.8350	2.9100	+1.748%	578,244	-20.619%
2024-11-01	2.8100	2.9400	2.8090	2.8600	+1.418%	524,665	-19.231%
2024-10-31	2.8500	2.9100	2.8100	2.8200	-1.742%	410,591	-18.085%
2024-10-30	2.9500	3.0000	2.8500	2.8700	-2.712%	601,382	-19.512%
2024-10-29	2.9300	3.0900	2.9000	2.9500	-0.673%	581,587	-21.695%
2024-10-28	3.0400	3.1000	2.8950	2.9700	-1.656%	744,731	-22.222%
2024-10-25	3.0000	3.1000	2.9200	3.0200	+2.373%	1,044,857	-23.510%
2024-10-24	2.8600	2.9900	2.7800	2.9500	+6.115%	787,072	-21.695%
2024-10-23	2.9500	2.9500	2.6600	2.7800	-4.795%	1,043,627	-16.906%
2024-10-22	2.9100	3.1200	2.9000	2.9200	+0.690%	1,564,318	-20.890%
2024-10-21	2.7300	2.9050	2.6400	2.9000	+7.011%	1,204,887	-20.345%
2024-10-18	2.5800	2.8200	2.5600	2.7100	+6.275%	1,561,373	-14.760%
2024-10-17	2.5200	2.6150	2.5100	2.5500	+2.410%	599,133	-9.412%
2024-10-16	2.3800	2.5100	2.3347	2.4900	+5.957%	636,173	-7.229%
2024-10-15	2.3000	2.3700	2.2950	2.3500	+2.620%	443,449	-1.702%
2024-10-14	2.3100	2.3394	2.2540	2.2900	-1.717%	285,239	+0.873%
2024-10-11	2.1800	2.3800	2.1800	2.3300	+5.909%	784,572	-0.858%
2024-10-10	2.2300	2.2300	2.1400	2.2000	-1.345%	298,883	+5.000%

.dark-mode .S4KDjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4KDjv{ color: #333333; background-color: white; border: 2px solid #333333; }HITIHigh Tide Inc. Common Sharesstock NASDAQ

HITI
High Tide Inc. Common Shares
stock NASDAQ