High Tide Inc. (HITI)
NASDAQ: HITI
· Real-Time Price · USD
3.57
-0.03 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
3.51
-1.68%
After-hours: Oct 03, 2025, 07:30 PM EDT
HITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.60 | 3.66 | 3.53 | 3.57 | 3.57 | -0.83% | 341,445 |
| Oct 2, 2025 | 3.64 | 3.68 | 3.50 | 3.60 | 3.60 | -0.28% | 535,700 |
| Oct 1, 2025 | 3.63 | 3.68 | 3.60 | 3.61 | 3.61 | -0.55% | 561,049 |
| Sep 30, 2025 | 3.73 | 3.73 | 3.56 | 3.63 | 3.63 | -3.46% | 546,200 |
| Sep 29, 2025 | 3.77 | 3.89 | 3.66 | 3.76 | 3.76 | 6.21% | 1,498,700 |
| Sep 26, 2025 | 3.75 | 3.77 | 3.53 | 3.54 | 3.54 | -5.09% | 512,544 |
| Sep 25, 2025 | 3.74 | 3.91 | 3.70 | 3.73 | 3.73 | -3.62% | 750,724 |
| Sep 24, 2025 | 3.64 | 3.92 | 3.61 | 3.87 | 3.87 | 7.50% | 997,651 |
| Sep 23, 2025 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 685,900 |
| Sep 22, 2025 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -3.69% | 1,250,238 |
| Sep 19, 2025 | 3.96 | 4.06 | 3.71 | 3.79 | 3.79 | -4.77% | 1,203,319 |
| Sep 18, 2025 | 3.57 | 3.98 | 3.53 | 3.98 | 3.98 | 11.48% | 1,600,147 |
| Sep 17, 2025 | 3.68 | 3.81 | 3.46 | 3.57 | 3.57 | -3.77% | 2,244,802 |
| Sep 16, 2025 | 3.78 | 3.99 | 3.59 | 3.71 | 3.71 | 0.82% | 3,424,900 |
| Sep 15, 2025 | 3.63 | 3.69 | 3.41 | 3.68 | 3.68 | 7.29% | 4,422,443 |
| Sep 12, 2025 | 3.49 | 3.50 | 3.36 | 3.43 | 3.43 | 1.48% | 692,600 |
| Sep 11, 2025 | 3.26 | 3.43 | 3.26 | 3.38 | 3.38 | 3.05% | 580,850 |
| Sep 10, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 371,776 |
| Sep 9, 2025 | 3.29 | 3.38 | 3.28 | 3.30 | 3.30 | 0.61% | 288,812 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.27 | 3.28 | 3.28 | -4.65% | 453,435 |
Page 1 of 84