Dark

HITI
High Tide Inc. Common Shares
stock NASDAQ

Market Open

Aug 11, 2026 1:30:58 PM EDT

2.32USD-0.429%(-0.01)150,486

2.32Bid 2.33Ask 0.01Spread

Pre-market

Aug 11, 2026 8:54:30 AM EDT

2.32USD-0.429%(-0.01)1,670

After-hours

Aug 7, 2026 4:07:30 PM EDT

2.26USD-1.310%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.3300	2.3500	2.3000	2.3200	+0.870%	150,486	0.000%
2026-08-10	2.2800	2.3300	2.2500	2.3000	0.000%	534,666	+0.870%
2026-08-07	2.2900	2.3500	2.2650	2.3000	+0.437%	323,953	+0.870%
2026-08-06	2.2500	2.3400	2.2500	2.2900	+0.881%	209,168	+1.310%
2026-08-05	2.3100	2.3300	2.2100	2.2700	+0.889%	343,131	+2.203%
2026-08-04	2.2600	2.4150	2.2300	2.2500	+4.651%	775,162	+3.111%
2026-08-03	2.1200	2.1500	2.1168	2.1500	+1.415%	165,805	+7.907%
2026-07-31	2.1400	2.1400	2.0900	2.1200	-0.935%	111,709	+9.434%
2026-07-30	2.0500	2.1400	2.0500	2.1400	+4.390%	319,635	+8.411%
2026-07-29	2.0700	2.0700	2.0200	2.0500	-0.485%	197,182	+13.171%
2026-07-28	2.1500	2.1500	2.0350	2.0600	-3.286%	630,977	+12.621%
2026-07-27	2.1500	2.2000	2.1300	2.1300	-0.930%	347,940	+8.920%
2026-07-24	2.1500	2.1700	2.1350	2.1500	0.000%	178,983	+7.907%
2026-07-23	2.1500	2.1700	2.1400	2.1500	0.000%	169,920	+7.907%
2026-07-22	2.2350	2.2600	2.1400	2.1500	-2.273%	190,521	+7.907%
2026-07-21	2.1600	2.2199	2.1500	2.2000	+1.852%	367,728	+5.455%
2026-07-20	2.2300	2.2800	2.1600	2.1600	-3.571%	334,256	+7.407%
2026-07-17	2.1200	2.2600	2.0880	2.2400	+5.164%	611,778	+3.571%
2026-07-16	2.1700	2.1750	2.1050	2.1300	-1.843%	563,563	+8.920%
2026-07-15	2.1500	2.2100	2.1500	2.1700	+0.463%	254,777	+6.912%
2026-07-14	2.1900	2.2000	2.1300	2.1600	-0.917%	397,750	+7.407%
2026-07-13	2.2300	2.2300	2.1800	2.1800	-1.357%	218,017	+6.422%
2026-07-10	2.2200	2.2200	2.1900	2.2100	0.000%	170,942	+4.977%
2026-07-09	2.2300	2.2350	2.2100	2.2100	-0.897%	126,783	+4.977%
2026-07-08	2.2300	2.2400	2.2050	2.2300	-0.446%	259,985	+4.036%
2026-07-07	2.2500	2.2701	2.2050	2.2400	-1.322%	276,342	+3.571%
2026-07-06	2.2700	2.3050	2.2500	2.2700	-1.304%	302,564	+2.203%
2026-07-02	2.3200	2.3700	2.2750	2.3000	-1.288%	391,213	+0.870%
2026-07-01	2.2600	2.3700	2.2600	2.3300	+2.193%	350,703	-0.429%
2026-06-30	2.2700	2.3000	2.2600	2.2800	0.000%	203,213	+1.754%
2026-06-29	2.2600	2.3055	2.2597	2.2800	+1.786%	287,206	+1.754%
2026-06-26	2.1900	2.2850	2.1900	2.2400	+1.818%	438,311	+3.571%
2026-06-25	2.2100	2.2300	2.1800	2.2000	-0.452%	902,044	+5.455%
2026-06-24	2.2200	2.2550	2.2100	2.2100	-0.450%	641,490	+4.977%
2026-06-23	2.2800	2.2900	2.2150	2.2200	-3.057%	487,802	+4.505%
2026-06-22	2.3400	2.3700	2.2850	2.2900	-0.866%	805,273	+1.310%
2026-06-18	2.3700	2.3900	2.3000	2.3100	-2.532%	612,253	+0.433%
2026-06-17	2.5100	2.5150	2.3600	2.3700	-5.952%	1,450,976	-2.110%
2026-06-16	2.5900	2.6500	2.4700	2.5200	+12.000%	7,643,087	-7.937%
2026-06-15	2.3400	2.3600	2.2400	2.2500	-2.597%	4,682,590	+3.111%
2026-06-12	2.3200	2.3482	2.2938	2.3100	-0.858%	295,851	+0.433%
2026-06-11	2.3000	2.3400	2.2800	2.3300	+1.747%	454,824	-0.429%
2026-06-10	2.3500	2.3700	2.2900	2.2900	-1.717%	225,289	+1.310%
2026-06-09	2.3200	2.3950	2.3100	2.3300	+0.431%	305,692	-0.429%
2026-06-08	2.3000	2.3800	2.3000	2.3200	+1.310%	241,870	0.000%
2026-06-05	2.3900	2.4050	2.2850	2.2900	-3.782%	375,965	+1.310%
2026-06-04	2.3200	2.4299	2.3200	2.3800	+2.586%	336,603	-2.521%
2026-06-03	2.3900	2.3900	2.3200	2.3200	-2.929%	338,352	0.000%
2026-06-02	2.4200	2.4400	2.3700	2.3900	-1.646%	362,337	-2.929%
2026-06-01	2.4700	2.4784	2.4300	2.4300	-0.816%	314,802	-4.527%
2026-05-29	2.4900	2.5199	2.4500	2.4500	-2.000%	412,901	-5.306%
2026-05-28	2.3900	2.5499	2.3600	2.5000	+4.603%	801,855	-7.200%
2026-05-27	2.3600	2.4100	2.3400	2.3900	+1.271%	465,420	-2.929%
2026-05-26	2.4000	2.4115	2.3500	2.3600	-1.255%	226,972	-1.695%
2026-05-22	2.4500	2.4650	2.3700	2.3900	-2.049%	279,227	-2.929%
2026-05-21	2.4000	2.4500	2.3800	2.4400	+1.245%	202,479	-4.918%
2026-05-20	2.3700	2.4250	2.3500	2.4100	+1.688%	211,323	-3.734%
2026-05-19	2.3200	2.3950	2.3200	2.3700	+1.282%	230,344	-2.110%
2026-05-18	2.3900	2.4000	2.3150	2.3400	-2.905%	282,641	-0.855%
2026-05-15	2.3800	2.4300	2.3600	2.4100	+0.417%	509,875	-3.734%
2026-05-14	2.4200	2.4300	2.3500	2.4000	-0.415%	344,591	-3.333%
2026-05-13	2.4000	2.4490	2.4000	2.4100	-0.823%	145,636	-3.734%
2026-05-12	2.4900	2.5000	2.3900	2.4300	-2.016%	499,364	-4.527%
2026-05-11	2.5300	2.5900	2.4800	2.4800	-1.195%	489,926	-6.452%
2026-05-08	2.4900	2.5300	2.4400	2.5100	+0.803%	278,221	-7.570%
2026-05-07	2.5000	2.5600	2.4700	2.4900	0.000%	388,106	-6.827%
2026-05-06	2.3700	2.5400	2.3400	2.4900	+5.063%	580,530	-6.827%
2026-05-05	2.4100	2.4300	2.3500	2.3700	-2.066%	266,598	-2.110%
2026-05-04	2.4400	2.4550	2.4001	2.4200	-1.224%	343,738	-4.132%
2026-05-01	2.4300	2.4900	2.4200	2.4500	+0.410%	334,565	-5.306%
2026-04-30	2.4400	2.4700	2.4100	2.4400	+1.667%	219,783	-4.918%
2026-04-29	2.4800	2.4820	2.3800	2.4000	-4.382%	450,998	-3.333%
2026-04-28	2.5300	2.5500	2.5100	2.5100	-1.569%	285,129	-7.570%
2026-04-27	2.4800	2.5650	2.4500	2.5500	+3.239%	552,717	-9.020%
2026-04-24	2.4200	2.4900	2.3600	2.4700	+2.917%	541,161	-6.073%
2026-04-23	2.6700	2.6700	2.3800	2.4000	-6.977%	1,072,471	-3.333%
2026-04-22	2.3800	2.6300	2.3800	2.5800	+8.403%	1,110,434	-10.078%
2026-04-21	2.4600	2.5000	2.3800	2.3800	-3.644%	282,838	-2.521%
2026-04-20	2.4200	2.4950	2.4150	2.4700	+1.646%	377,957	-6.073%
2026-04-17	2.4200	2.4800	2.4100	2.4300	+0.830%	365,351	-4.527%
2026-04-16	2.5000	2.5120	2.4000	2.4100	-2.429%	269,389	-3.734%
2026-04-15	2.3200	2.4800	2.3200	2.4700	+5.556%	438,334	-6.073%
2026-04-14	2.3500	2.3700	2.3200	2.3400	+0.429%	262,831	-0.855%
2026-04-13	2.2800	2.3500	2.2750	2.3300	0.000%	298,676	-0.429%
2026-04-10	2.3000	2.3500	2.2900	2.3300	+2.193%	358,254	-0.429%
2026-04-09	2.3000	2.3200	2.2700	2.2800	-1.724%	348,734	+1.754%
2026-04-08	2.3400	2.3700	2.2900	2.3200	+1.754%	437,301	0.000%
2026-04-07	2.3000	2.3300	2.2600	2.2800	-1.724%	327,411	+1.754%
2026-04-06	2.3100	2.3850	2.3100	2.3200	+0.433%	311,204	0.000%
2026-04-02	2.2200	2.3400	2.2200	2.3100	+1.762%	347,539	+0.433%
2026-04-01	2.2900	2.3200	2.2300	2.2700	-0.873%	276,883	+2.203%
2026-03-31	2.2200	2.2999	2.2100	2.2900	+3.153%	324,500	+1.310%
2026-03-30	2.2500	2.2750	2.2100	2.2200	-1.770%	464,709	+4.505%
2026-03-27	2.2800	2.3300	2.2500	2.2600	-2.165%	618,919	+2.655%
2026-03-26	2.3000	2.3700	2.2750	2.3100	0.000%	724,021	+0.433%
2026-03-25	2.2600	2.3400	2.2600	2.3100	+2.212%	391,362	+0.433%
2026-03-24	2.2700	2.3200	2.2400	2.2600	-0.441%	290,385	+2.655%
2026-03-23	2.2800	2.2800	2.1800	2.2700	+1.339%	506,427	+2.203%
2026-03-20	2.3000	2.3180	2.1800	2.2400	-3.448%	832,551	+3.571%
2026-03-19	2.4100	2.4400	2.2700	2.3200	-5.306%	868,403	0.000%
2026-03-18	2.7000	2.7000	2.4100	2.4500	-1.606%	1,209,461	-5.306%
2026-03-17	2.5000	2.5700	2.4600	2.4900	0.000%	1,019,885	-6.827%
2026-03-16	2.4700	2.4900	2.4400	2.4900	+1.220%	256,672	-6.827%
2026-03-13	2.4000	2.4850	2.4000	2.4600	+1.235%	316,454	-5.691%
2026-03-12	2.4600	2.4800	2.4250	2.4300	-1.619%	196,875	-4.527%
2026-03-11	2.4600	2.4900	2.4350	2.4700	0.000%	129,303	-6.073%
2026-03-10	2.4300	2.5188	2.4300	2.4700	+1.230%	258,207	-6.073%
2026-03-09	2.4300	2.4700	2.3800	2.4400	-1.613%	356,322	-4.918%
2026-03-06	2.4500	2.4800	2.4300	2.4800	-0.402%	297,608	-6.452%
2026-03-05	2.4700	2.5000	2.4200	2.4900	+0.810%	322,173	-6.827%
2026-03-04	2.5100	2.5150	2.4550	2.4700	-1.200%	488,330	-6.073%
2026-03-03	2.4600	2.5600	2.4114	2.5000	-0.794%	699,143	-7.200%
2026-03-02	2.5200	2.5400	2.4701	2.5200	-0.395%	632,621	-7.937%
2026-02-27	2.6000	2.6200	2.5100	2.5300	-3.435%	718,039	-8.300%
2026-02-26	2.5900	2.6350	2.5500	2.6200	+1.946%	448,649	-11.450%
2026-02-25	2.5600	2.6199	2.5550	2.5700	+0.391%	244,540	-9.728%
2026-02-24	2.4900	2.6100	2.4200	2.5600	+4.065%	717,357	-9.375%
2026-02-23	2.4700	2.5550	2.4200	2.4600	-1.205%	607,845	-5.691%
2026-02-20	2.3700	2.5150	2.3700	2.4900	+3.750%	538,154	-6.827%
2026-02-19	2.3200	2.4000	2.3200	2.4000	+0.840%	310,505	-3.333%
2026-02-18	2.3300	2.4100	2.3300	2.3800	+0.422%	505,146	-2.521%
2026-02-17	2.3000	2.4250	2.2800	2.3700	+2.597%	447,796	-2.110%
2026-02-13	2.3200	2.3600	2.3050	2.3100	0.000%	234,796	+0.433%
2026-02-12	2.3400	2.3500	2.2400	2.3100	-0.858%	295,043	+0.433%
2026-02-11	2.3800	2.3900	2.3100	2.3300	-2.101%	391,344	-0.429%
2026-02-10	2.4100	2.4500	2.3600	2.3800	-1.653%	323,911	-2.521%
2026-02-09	2.3300	2.4950	2.3300	2.4200	+2.979%	455,624	-4.132%
2026-02-06	2.2700	2.3800	2.2700	2.3500	+3.524%	389,506	-1.277%
2026-02-05	2.3100	2.3800	2.2700	2.2700	-2.575%	680,871	+2.203%
2026-02-04	2.2300	2.3400	2.2200	2.3300	+3.097%	546,810	-0.429%
2026-02-03	2.2400	2.2950	2.1900	2.2600	+0.444%	820,705	+2.655%
2026-02-02	2.2500	2.3400	2.2300	2.2500	+0.897%	618,020	+3.111%
2026-01-30	2.3900	2.4199	2.2200	2.2300	-8.230%	1,194,645	+4.036%
2026-01-29	2.4500	2.4899	2.4000	2.4300	-2.016%	836,639	-4.527%
2026-01-28	2.4700	2.5200	2.4600	2.4800	+0.405%	493,342	-6.452%
2026-01-27	2.5000	2.5400	2.4700	2.4700	-1.200%	338,287	-6.073%
2026-01-26	2.5600	2.5700	2.4900	2.5000	-1.575%	466,362	-7.200%
2026-01-23	2.5400	2.6200	2.5400	2.5400	-2.682%	496,570	-8.661%
2026-01-22	2.5900	2.7150	2.5900	2.6100	+0.772%	337,778	-11.111%
2026-01-21	2.6100	2.6250	2.5400	2.5900	+1.569%	481,283	-10.425%
2026-01-20	2.5000	2.6500	2.5000	2.5500	0.000%	585,365	-9.020%
2026-01-16	2.5000	2.5955	2.4950	2.5500	+1.594%	276,051	-9.020%
2026-01-15	2.5700	2.5900	2.4500	2.5100	-3.089%	471,856	-7.570%
2026-01-14	2.6800	2.6800	2.5800	2.5900	-3.358%	288,895	-10.425%
2026-01-13	2.7000	2.7300	2.6400	2.6800	-1.107%	214,404	-13.433%
2026-01-12	2.6600	2.7500	2.6200	2.7100	+1.880%	297,873	-14.391%
2026-01-09	2.7500	2.7700	2.6600	2.6600	-0.746%	210,584	-12.782%
2026-01-08	2.6700	2.7050	2.6500	2.6800	0.000%	231,184	-13.433%
2026-01-07	2.6700	2.7200	2.6646	2.6800	-0.372%	311,350	-13.433%
2026-01-06	2.7700	2.7908	2.6800	2.6900	-2.182%	273,258	-13.755%
2026-01-05	2.8000	2.8800	2.7500	2.7500	-1.786%	327,592	-15.636%
2026-01-02	2.6600	2.8600	2.6600	2.8000	+5.660%	620,491	-17.143%
2025-12-31	2.6200	2.6800	2.6100	2.6500	+1.145%	393,137	-12.453%
2025-12-30	2.6800	2.7100	2.6200	2.6200	-2.602%	424,110	-11.450%
2025-12-29	2.7600	2.8100	2.6500	2.6900	-3.237%	498,404	-13.755%
2025-12-26	2.7900	2.8680	2.7400	2.7800	-1.418%	219,003	-16.547%
2025-12-24	2.8000	2.8750	2.7650	2.8200	+0.714%	248,042	-17.730%
2025-12-23	2.7900	2.8700	2.7500	2.8000	0.000%	760,693	-17.143%
2025-12-22	2.7900	2.8100	2.6500	2.8000	+1.083%	817,237	-17.143%
2025-12-19	2.9000	2.9500	2.7150	2.7700	-0.717%	1,038,315	-16.245%
2025-12-18	2.7800	3.0070	2.7500	2.7900	+1.087%	2,072,922	-16.846%
2025-12-17	2.9900	3.0100	2.7500	2.7600	-4.498%	1,194,202	-15.942%
2025-12-16	2.7100	2.9650	2.7100	2.8900	+5.861%	1,101,601	-19.723%
2025-12-15	2.9400	2.9500	2.7100	2.7300	-6.507%	1,230,081	-15.018%
2025-12-12	2.8400	2.9800	2.7601	2.9200	+11.027%	2,002,766	-20.548%
2025-12-11	2.5100	2.6750	2.4900	2.6300	+4.781%	692,798	-11.787%
2025-12-10	2.4800	2.5497	2.4800	2.5100	+0.400%	292,952	-7.570%
2025-12-09	2.4700	2.5450	2.4700	2.5000	+0.806%	232,099	-7.200%
2025-12-08	2.5100	2.5400	2.4700	2.4800	-1.195%	323,366	-6.452%
2025-12-05	2.5900	2.6100	2.5100	2.5100	-3.831%	314,929	-7.570%
2025-12-04	2.6500	2.6500	2.5700	2.6100	-1.880%	491,913	-11.111%
2025-12-03	2.6500	2.6850	2.6250	2.6600	+0.758%	255,113	-12.782%
2025-12-02	2.6300	2.7050	2.5900	2.6400	+0.763%	434,327	-12.121%
2025-12-01	2.5900	2.6700	2.5600	2.6200	+0.383%	570,349	-11.450%
2025-11-28	2.6800	2.6800	2.6000	2.6100	-1.880%	203,464	-11.111%
2025-11-26	2.5800	2.6800	2.5800	2.6600	+3.101%	436,409	-12.782%
2025-11-25	2.5300	2.5900	2.4700	2.5800	+2.789%	801,788	-10.078%
2025-11-24	2.6000	2.6500	2.5100	2.5100	-4.198%	870,223	-7.570%
2025-11-21	2.6200	2.7387	2.5200	2.6200	0.000%	589,938	-11.450%
2025-11-20	2.6800	2.7255	2.6150	2.6200	-3.321%	400,203	-11.450%
2025-11-19	2.7200	2.7600	2.6600	2.7100	-0.733%	441,622	-14.391%
2025-11-18	2.6100	2.7389	2.6100	2.7300	+3.802%	398,402	-15.018%
2025-11-17	2.7000	2.7600	2.6000	2.6300	-2.593%	593,253	-11.787%
2025-11-14	2.7900	2.8200	2.7000	2.7000	-5.923%	826,862	-14.074%
2025-11-13	2.9500	2.9500	2.8500	2.8700	-3.041%	291,389	-19.164%
2025-11-12	3.0000	3.0300	2.9350	2.9600	-1.003%	339,183	-21.622%
2025-11-11	2.9900	3.0100	2.9550	2.9900	-0.333%	275,876	-22.408%
2025-11-10	3.0200	3.0700	2.9450	3.0000	+1.351%	433,554	-22.667%
2025-11-07	2.8500	2.9800	2.8300	2.9600	+2.069%	472,088	-21.622%
2025-11-06	3.0000	3.0225	2.8800	2.9000	-3.654%	544,736	-20.000%
2025-11-05	3.0000	3.0560	2.9900	3.0100	+0.333%	239,563	-22.924%
2025-11-04	3.0400	3.0700	2.9500	3.0000	-2.597%	515,485	-22.667%
2025-11-03	3.1000	3.1000	3.0500	3.0800	-0.965%	342,171	-24.675%
2025-10-31	3.0400	3.1200	3.0400	3.1100	+1.634%	230,550	-25.402%
2025-10-30	3.0600	3.1250	3.0500	3.0600	-1.290%	322,024	-24.183%
2025-10-29	3.2000	3.2000	3.0800	3.1000	-1.899%	394,395	-25.161%
2025-10-28	3.1900	3.2700	3.1600	3.1600	-2.769%	257,022	-26.582%
2025-10-27	3.3200	3.3200	3.1450	3.2500	-2.108%	892,292	-28.615%
2025-10-24	3.3800	3.5000	3.2580	3.3200	+6.070%	1,021,781	-30.120%
2025-10-23	3.1100	3.1410	3.0250	3.1300	+0.643%	622,900	-25.879%
2025-10-22	3.2500	3.2900	3.0700	3.1100	-6.325%	604,135	-25.402%
2025-10-21	3.3200	3.3300	3.2500	3.3200	-0.300%	375,264	-30.120%
2025-10-20	3.3600	3.3770	3.3200	3.3300	0.000%	169,323	-30.330%
2025-10-17	3.4300	3.4300	3.2900	3.3300	-3.198%	363,554	-30.330%
2025-10-16	3.5700	3.6000	3.4250	3.4400	-3.371%	387,977	-32.558%
2025-10-15	3.5100	3.5800	3.4410	3.5600	+2.890%	417,881	-34.831%
2025-10-14	3.3200	3.5150	3.2600	3.4600	+2.671%	569,543	-32.948%
2025-10-13	3.4100	3.4400	3.2550	3.3700	-1.749%	667,960	-31.157%
2025-10-10	3.6300	3.6300	3.3800	3.4300	-4.457%	899,582	-32.362%
2025-10-09	3.6400	3.8000	3.5300	3.5900	+0.279%	1,185,478	-35.376%
2025-10-08	3.6200	3.6600	3.5300	3.5800	-0.556%	330,206	-35.196%
2025-10-07	3.5300	3.6600	3.5300	3.6000	+0.279%	593,186	-35.556%
2025-10-06	3.5600	3.6100	3.5100	3.5900	+0.560%	522,790	-35.376%
2025-10-03	3.6000	3.6600	3.5250	3.5700	-0.833%	351,997	-35.014%
2025-10-02	3.6400	3.6800	3.5000	3.6000	-0.277%	535,688	-35.556%
2025-10-01	3.6300	3.6800	3.5950	3.6100	-0.551%	561,049	-35.734%
2025-09-30	3.7300	3.7300	3.5616	3.6300	-3.457%	546,196	-36.088%
2025-09-29	3.7700	3.8900	3.6600	3.7600	+6.215%	1,498,655	-38.298%
2025-09-26	3.7500	3.7699	3.5300	3.5400	-5.094%	512,544	-34.463%
2025-09-25	3.7400	3.9050	3.7000	3.7300	-3.618%	750,724	-37.802%
2025-09-24	3.6400	3.9180	3.6050	3.8700	+7.500%	997,651	-40.052%
2025-09-23	3.6400	3.6800	3.5800	3.6000	-1.370%	685,885	-35.556%
2025-09-22	3.7800	3.7800	3.5800	3.6500	-3.694%	1,250,238	-36.438%
2025-09-19	3.9550	4.0554	3.7100	3.7900	-4.774%	1,203,319	-38.786%
2025-09-18	3.5700	3.9800	3.5300	3.9800	+11.485%	1,600,147	-41.709%
2025-09-17	3.6800	3.8100	3.4550	3.5700	-3.774%	2,244,802	-35.014%
2025-09-16	3.7800	3.9900	3.5900	3.7100	+0.815%	3,424,880	-37.466%
2025-09-15	3.6300	3.6900	3.4100	3.6800	+7.289%	4,422,443	-36.957%
2025-09-12	3.4900	3.5000	3.3600	3.4300	+1.479%	692,565	-32.362%
2025-09-11	3.2600	3.4250	3.2600	3.3800	+3.049%	580,850	-31.361%
2025-09-10	3.3000	3.3700	3.2400	3.2800	-0.606%	371,776	-29.268%
2025-09-09	3.2900	3.3800	3.2800	3.3000	+0.610%	288,812	-29.697%
2025-09-08	3.4300	3.4300	3.2700	3.2800	-4.651%	453,435	-29.268%
2025-09-05	3.1600	3.4800	3.1500	3.4400	+8.517%	837,863	-32.558%
2025-09-04	3.2800	3.2800	3.1550	3.1700	-2.761%	479,841	-26.814%
2025-09-03	3.3300	3.3700	3.2311	3.2600	-2.102%	582,937	-28.834%
2025-09-02	3.5000	3.5150	3.2700	3.3300	-7.371%	1,142,050	-30.330%
2025-08-29	3.6100	3.6160	3.5100	3.5950	+0.700%	777,497	-35.466%
2025-08-28	3.5900	3.6000	3.4700	3.5700	-0.833%	872,596	-35.014%
2025-08-27	3.5000	3.6250	3.4500	3.6000	+3.152%	859,798	-35.556%
2025-08-26	3.5000	3.5400	3.3250	3.4900	0.000%	1,727,136	-33.524%
2025-08-25	3.6100	3.6400	3.4100	3.4900	-2.241%	1,202,870	-33.524%
2025-08-22	3.3500	3.6550	3.2500	3.5700	+6.250%	3,686,433	-35.014%
2025-08-21	3.1000	3.3900	3.0500	3.3600	+9.091%	1,673,427	-30.952%
2025-08-20	3.0500	3.0900	2.9200	3.0800	+0.654%	728,904	-24.675%
2025-08-19	2.9800	3.1100	2.9100	3.0600	+2.685%	845,970	-24.183%
2025-08-18	2.7600	3.0000	2.7500	2.9800	+12.030%	1,808,844	-22.148%
2025-08-15	2.5500	2.6950	2.5500	2.6600	+4.314%	1,050,521	-12.782%
2025-08-14	2.5500	2.6000	2.4900	2.5500	+3.659%	1,227,293	-9.020%
2025-08-13	2.3200	2.4800	2.2901	2.4600	+4.237%	602,506	-5.691%
2025-08-12	2.4400	2.4700	2.3208	2.3600	-1.255%	506,402	-1.695%
2025-08-11	2.3100	2.4050	2.2500	2.3900	+10.138%	843,091	-2.929%
2025-08-08	2.2000	2.2100	2.1600	2.1700	-0.459%	313,332	+6.912%
2025-08-07	2.1800	2.1900	2.1400	2.1800	0.000%	259,072	+6.422%
2025-08-06	2.2000	2.2194	2.1500	2.1800	-0.909%	218,675	+6.422%
2025-08-05	2.1900	2.2150	2.1700	2.2000	0.000%	145,220	+5.455%
2025-08-04	2.1600	2.2100	2.1300	2.2000	+1.382%	181,839	+5.455%
2025-08-01	2.1800	2.2200	2.1300	2.1700	-0.913%	243,950	+6.912%
2025-07-31	2.1500	2.2000	2.1350	2.1900	+3.302%	286,376	+5.936%
2025-07-30	2.1600	2.1850	2.1200	2.1200	-1.395%	194,744	+9.434%
2025-07-29	2.2700	2.2700	2.1500	2.1500	-5.286%	364,516	+7.907%
2025-07-28	2.2800	2.3100	2.2209	2.2700	-1.732%	266,810	+2.203%
2025-07-25	2.3500	2.3500	2.2850	2.3100	-2.532%	263,479	+0.433%
2025-07-24	2.4400	2.4400	2.3600	2.3700	-1.660%	200,912	-2.110%
2025-07-23	2.3900	2.4300	2.3801	2.4100	+0.417%	301,031	-3.734%
2025-07-22	2.3900	2.4100	2.3700	2.4000	+0.418%	294,276	-3.333%
2025-07-21	2.4500	2.4700	2.3900	2.3900	-2.449%	305,348	-2.929%
2025-07-18	2.5000	2.5000	2.4400	2.4500	-2.000%	197,018	-5.306%
2025-07-17	2.4200	2.5200	2.4200	2.5000	+2.881%	379,505	-7.200%
2025-07-16	2.3200	2.4400	2.2899	2.4300	+4.741%	357,466	-4.527%
2025-07-15	2.4100	2.4100	2.3200	2.3200	-3.333%	191,455	0.000%
2025-07-14	2.3300	2.4100	2.3000	2.4000	+2.128%	261,931	-3.333%
2025-07-11	2.3700	2.4050	2.3500	2.3500	-1.674%	229,308	-1.277%
2025-07-10	2.3600	2.4350	2.2601	2.3900	+2.137%	1,031,614	-2.929%
2025-07-09	2.3600	2.3800	2.3250	2.3400	0.000%	380,805	-0.855%
2025-07-08	2.2900	2.3600	2.2900	2.3400	+1.299%	453,157	-0.855%
2025-07-07	2.2800	2.3116	2.2300	2.3100	-0.431%	134,669	+0.433%
2025-07-03	2.3500	2.3550	2.3200	2.3200	-0.855%	158,826	0.000%
2025-07-02	2.3000	2.3500	2.2701	2.3400	+1.739%	199,934	-0.855%
2025-07-01	2.2800	2.3400	2.2500	2.3000	0.000%	334,036	+0.870%
2025-06-30	2.2400	2.3200	2.2400	2.3000	+1.770%	144,747	+0.870%
2025-06-27	2.3000	2.3500	2.2500	2.2600	-1.739%	222,714	+2.655%
2025-06-26	2.1800	2.3100	2.1800	2.3000	+4.545%	205,686	+0.870%
2025-06-25	2.2000	2.2100	2.1800	2.2000	+0.457%	194,915	+5.455%
2025-06-24	2.1500	2.2100	2.1500	2.1900	+1.389%	273,587	+5.936%
2025-06-23	2.2100	2.2200	2.1400	2.1600	-2.703%	315,601	+7.407%
2025-06-20	2.2000	2.2300	2.1500	2.2200	+0.909%	342,543	+4.505%
2025-06-18	2.2500	2.2620	2.1850	2.2000	-2.222%	406,986	+5.455%
2025-06-17	2.1900	2.3500	2.1000	2.2500	+1.351%	672,351	+3.111%
2025-06-16	2.3000	2.3200	2.2000	2.2200	-2.632%	539,801	+4.505%
2025-06-13	2.3050	2.3300	2.2700	2.2800	-2.146%	251,367	+1.754%
2025-06-12	2.3200	2.3600	2.2950	2.3300	-0.427%	234,778	-0.429%
2025-06-11	2.3100	2.3800	2.3100	2.3400	+0.862%	215,876	-0.855%
2025-06-10	2.3400	2.3500	2.3000	2.3200	-1.695%	197,749	0.000%
2025-06-09	2.3600	2.3900	2.3300	2.3600	-0.840%	270,863	-1.695%
2025-06-06	2.3300	2.3800	2.3300	2.3800	+1.709%	206,380	-2.521%
2025-06-05	2.3200	2.3800	2.2800	2.3400	+0.862%	286,838	-0.855%
2025-06-04	2.2800	2.3400	2.2550	2.3200	+1.754%	158,487	0.000%
2025-06-03	2.3000	2.3250	2.2600	2.2800	-0.437%	228,757	+1.754%
2025-06-02	2.2300	2.3350	2.2300	2.2900	+1.778%	387,961	+1.310%
2025-05-30	2.2000	2.2600	2.1800	2.2500	+2.740%	237,036	+3.111%
2025-05-29	2.2200	2.2400	2.1710	2.1900	-1.794%	275,830	+5.936%
2025-05-28	2.2700	2.3100	2.2300	2.2300	-2.193%	342,105	+4.036%
2025-05-27	2.2800	2.3502	2.2800	2.2800	0.000%	190,057	+1.754%
2025-05-23	2.3000	2.3400	2.2600	2.2800	-2.146%	269,040	+1.754%
2025-05-22	2.3000	2.3600	2.2600	2.3300	+1.304%	246,005	-0.429%
2025-05-21	2.3400	2.3850	2.2900	2.3000	-2.128%	242,096	+0.870%
2025-05-20	2.3600	2.4000	2.3400	2.3500	+0.427%	258,904	-1.277%
2025-05-19	2.3400	2.3800	2.3150	2.3400	-0.847%	176,931	-0.855%
2025-05-16	2.3100	2.4100	2.3100	2.3600	+2.165%	525,817	-1.695%
2025-05-15	2.3000	2.3600	2.2750	2.3100	-1.702%	635,233	+0.433%
2025-05-14	2.2800	2.3700	2.2800	2.3500	+2.620%	342,476	-1.277%
2025-05-13	2.3700	2.3950	2.2800	2.2900	-3.376%	327,449	+1.310%
2025-05-12	2.3900	2.4600	2.3650	2.3700	-1.250%	418,607	-2.110%
2025-05-09	2.3800	2.4100	2.3700	2.4000	+0.418%	181,918	-3.333%
2025-05-08	2.4300	2.4500	2.3800	2.3900	+0.844%	177,125	-2.929%
2025-05-07	2.3800	2.3850	2.3700	2.3700	0.000%	112,398	-2.110%
2025-05-06	2.3300	2.4000	2.3300	2.3700	0.000%	355,105	-2.110%
2025-05-05	2.3750	2.4000	2.3400	2.3700	-1.250%	339,962	-2.110%
2025-05-02	2.3900	2.4300	2.3900	2.4000	0.000%	219,908	-3.333%
2025-05-01	2.3900	2.4200	2.3600	2.4000	-0.415%	612,932	-3.333%
2025-04-30	2.3400	2.4350	2.3400	2.4100	-0.413%	317,630	-3.734%
2025-04-29	2.3800	2.4200	2.3300	2.4200	+1.681%	228,433	-4.132%
2025-04-28	2.3900	2.4300	2.3600	2.3800	-0.418%	537,441	-2.521%
2025-04-25	2.4000	2.4100	2.3800	2.3900	+0.420%	293,725	-2.929%
2025-04-24	2.3500	2.4100	2.3400	2.3800	+1.277%	443,613	-2.521%
2025-04-23	2.2900	2.3800	2.2900	2.3500	+2.620%	244,639	-1.277%
2025-04-22	2.2900	2.3400	2.2450	2.2900	-0.866%	312,419	+1.310%
2025-04-21	2.3000	2.3700	2.2700	2.3100	0.000%	547,805	+0.433%
2025-04-17	2.2500	2.3300	2.2400	2.3100	+3.587%	457,544	+0.433%
2025-04-16	2.2000	2.3600	2.1800	2.2300	+0.905%	1,345,578	+4.036%
2025-04-15	2.0400	2.2200	2.0400	2.2100	+8.333%	823,228	+4.977%
2025-04-14	2.0300	2.0600	2.0125	2.0400	+0.493%	369,746	+13.725%
2025-04-11	2.0000	2.0600	1.9700	2.0300	+3.046%	447,127	+14.286%
2025-04-10	1.8800	1.9900	1.8601	1.9700	+2.604%	889,948	+17.766%
2025-04-09	1.6800	1.9250	1.6600	1.9200	+12.281%	850,988	+20.833%
2025-04-08	1.7400	1.8000	1.6700	1.7100	-1.156%	741,761	+35.673%
2025-04-07	1.6600	1.7650	1.6400	1.7300	-4.420%	624,028	+34.104%
2025-04-04	1.8100	1.8200	1.6900	1.8100	-1.093%	803,657	+28.177%
2025-04-03	1.9000	1.9000	1.8200	1.8300	-4.687%	375,625	+26.776%
2025-04-02	1.9800	1.9852	1.9150	1.9200	-2.538%	281,978	+20.833%
2025-04-01	1.8900	2.0200	1.8800	1.9700	+4.233%	809,102	+17.766%
2025-03-31	1.9100	1.9400	1.8001	1.8900	-4.061%	671,269	+22.751%
2025-03-28	2.0500	2.0800	1.9500	1.9700	-3.902%	508,086	+17.766%
2025-03-27	2.0500	2.0700	2.0100	2.0500	-1.442%	287,611	+13.171%
2025-03-26	2.1400	2.1980	2.0650	2.0800	-2.804%	442,037	+11.538%
2025-03-25	2.1900	2.2050	2.1050	2.1400	-1.835%	325,803	+8.411%
2025-03-24	2.1700	2.2200	2.1450	2.1800	+0.926%	394,113	+6.422%
2025-03-21	2.1400	2.2000	2.1100	2.1600	+0.935%	501,533	+7.407%
2025-03-20	2.1500	2.1700	2.1000	2.1400	-0.465%	412,026	+8.411%
2025-03-19	2.0600	2.1700	2.0400	2.1500	+3.865%	892,938	+7.907%
2025-03-18	2.2000	2.2561	2.0500	2.0700	-14.815%	1,474,817	+12.077%
2025-03-17	2.4000	2.4700	2.3500	2.4300	+2.966%	715,489	-4.527%
2025-03-14	2.3000	2.3991	2.2701	2.3600	+7.763%	617,713	-1.695%
2025-03-13	2.3000	2.3200	2.1700	2.1900	-4.367%	482,934	+5.936%
2025-03-12	2.3000	2.3900	2.2600	2.2900	-0.435%	599,361	+1.310%
2025-03-11	2.2900	2.3550	2.2800	2.3000	0.000%	462,528	+0.870%
2025-03-10	2.3600	2.3700	2.2626	2.3000	-4.167%	558,276	+0.870%
2025-03-07	2.3300	2.4300	2.3250	2.4000	+1.695%	357,866	-3.333%
2025-03-06	2.4500	2.4700	2.3000	2.3600	-4.453%	592,915	-1.695%
2025-03-05	2.4100	2.4800	2.3500	2.4700	+2.490%	357,817	-6.073%
2025-03-04	2.3500	2.4401	2.2700	2.4100	+0.837%	794,822	-3.734%
2025-03-03	2.5400	2.5700	2.3900	2.3900	-5.906%	951,586	-2.929%
2025-02-28	2.4100	2.5850	2.4000	2.5400	+2.419%	706,100	-8.661%
2025-02-27	2.4600	2.5850	2.4600	2.4800	-1.195%	695,114	-6.452%
2025-02-26	2.5300	2.6100	2.4850	2.5100	0.000%	533,535	-7.570%
2025-02-25	2.5000	2.5400	2.3500	2.5100	-0.791%	1,714,710	-7.570%
2025-02-24	2.6100	2.6100	2.5027	2.5300	-2.317%	652,760	-8.300%
2025-02-21	2.6000	2.6300	2.5700	2.5900	+0.388%	680,097	-10.425%
2025-02-20	2.6000	2.6355	2.5400	2.5800	-0.769%	584,765	-10.078%

.dark-mode .Sy7gvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sy7gvQ{ color: #333333; background-color: white; border: 2px solid #333333; }HITIHigh Tide Inc. Common Sharesstock NASDAQ

HITI
High Tide Inc. Common Shares
stock NASDAQ