High Tide Inc. (HITI)
NASDAQ: HITI
· Real-Time Price · USD
3.28
-0.02 (-0.61%)
At close: Sep 10, 2025, 3:59 PM
3.30
0.61%
After-hours: Sep 10, 2025, 07:59 PM EDT
HITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | -0.61% | 369,773 |
| 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 |
| Sep 5, 2025 | 3.16 | 3.48 | 3.15 | 3.44 | 3.44 | 8.52% | 837,900 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -2.76% | 479,841 |
| Sep 3, 2025 | 3.33 | 3.37 | 3.23 | 3.26 | 3.26 | -2.10% | 582,937 |
| Sep 2, 2025 | 3.50 | 3.52 | 3.27 | 3.33 | 3.33 | -7.50% | 1,142,100 |
| Aug 29, 2025 | 3.61 | 3.62 | 3.51 | 3.60 | 3.60 | 0.84% | 777,497 |
| Aug 28, 2025 | 3.59 | 3.60 | 3.47 | 3.57 | 3.57 | -0.83% | 872,600 |
| Aug 27, 2025 | 3.50 | 3.63 | 3.45 | 3.60 | 3.60 | 3.15% | 859,800 |
| Aug 26, 2025 | 3.50 | 3.54 | 3.33 | 3.49 | 3.49 | 0.00% | 1,727,136 |
| Aug 25, 2025 | 3.61 | 3.64 | 3.41 | 3.49 | 3.49 | -2.24% | 1,202,900 |
| Aug 22, 2025 | 3.35 | 3.66 | 3.25 | 3.57 | 3.57 | 6.25% | 3,686,433 |
| Aug 21, 2025 | 3.10 | 3.39 | 3.05 | 3.36 | 3.36 | 9.09% | 1,673,427 |
| Aug 20, 2025 | 3.05 | 3.09 | 2.92 | 3.08 | 3.08 | 0.65% | 728,904 |
| Aug 19, 2025 | 2.98 | 3.11 | 2.91 | 3.06 | 3.06 | 2.68% | 846,000 |
| Aug 18, 2025 | 2.76 | 3.00 | 2.75 | 2.98 | 2.98 | 12.03% | 1,808,844 |
| Aug 15, 2025 | 2.55 | 2.70 | 2.55 | 2.66 | 2.66 | 4.31% | 1,050,521 |
| Aug 14, 2025 | 2.55 | 2.60 | 2.49 | 2.55 | 2.55 | 3.66% | 1,227,300 |
| Aug 13, 2025 | 2.32 | 2.48 | 2.29 | 2.46 | 2.46 | 4.24% | 602,506 |