MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HITI — High Tide Inc. Common Shares
NasdaqHigh Tide Inc. Common Shares
$2.63
-0.04(-1.50%)
- O
- 2.67
- H
- 2.69
- L
- 2.60
- V
- 488.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.63
Period Return+14.85%
Period High$4.06
Period Low$2.02
Avg Daily Volume563.7K
Total Trading Days365
HITI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.67 | $2.69 | $2.60 | $2.63 | $-0.04 | -1.50% | 488,629 | $2.64 | $2.60 $2.69 |
| Oct 1, 2026 | $2.73 | $2.73 | $2.67 | $2.67 | $-0.06 | -2.20% | 427,572 | $2.69 | $2.67 $2.73 |
| Sep 30, 2026 | $2.71 | $2.80 | $2.68 | $2.73 | $-0.07 | -2.50% | 1,237,810 | $2.73 | $2.68 $2.80 |
| Sep 29, 2026 | $2.77 | $2.83 | $2.77 | $2.80 | $-0.01 | -0.36% | 582,222 | $2.81 | $2.77 $2.83 |
| Sep 28, 2026 | $2.76 | $2.85 | $2.70 | $2.81 | +$0.02 | +0.72% | 839,009 | $2.79 | $2.70 $2.85 |
| Sep 25, 2026 | $2.70 | $2.81 | $2.68 | $2.79 | +$0.10 | +3.53% | 849,766 | $2.77 | $2.68 $2.81 |
| Sep 24, 2026 | $2.68 | $2.73 | $2.65 | $2.70 | $-0.03 | -0.92% | 522,199 | $2.69 | $2.65 $2.73 |
| Sep 23, 2026 | $2.72 | $2.75 | $2.66 | $2.72 | $-0.04 | -1.45% | 736,527 | $2.71 | $2.66 $2.75 |
| Sep 22, 2026 | $2.65 | $2.76 | $2.60 | $2.76 | +$0.13 | +4.94% | 915,391 | $2.69 | $2.60 $2.76 |
| Sep 21, 2026 | $2.57 | $2.66 | $2.57 | $2.63 | +$0.05 | +1.94% | 650,814 | $2.62 | $2.57 $2.66 |
| Sep 18, 2026 | $2.64 | $2.67 | $2.55 | $2.58 | $-0.07 | -2.64% | 1,131,625 | $2.60 | $2.55 $2.67 |
| Sep 17, 2026 | $2.67 | $2.71 | $2.64 | $2.65 | $-0.04 | -1.49% | 524,776 | $2.67 | $2.64 $2.71 |
| Sep 16, 2026 | $2.59 | $2.74 | $2.56 | $2.69 | +$0.15 | +5.91% | 1,876,219 | $2.67 | $2.56 $2.74 |
| Sep 15, 2026 | $2.64 | $2.65 | $2.48 | $2.54 | $-0.09 | -3.42% | 1,533,709 | $2.57 | $2.48 $2.65 |
| Sep 14, 2026 | $2.53 | $2.70 | $2.52 | $2.63 | +$0.10 | +3.95% | 3,309,188 | $2.65 | $2.52 $2.70 |
| Sep 11, 2026 | $2.56 | $2.56 | $2.49 | $2.53 | $-0.03 | -1.17% | 593,213 | $2.51 | $2.49 $2.56 |
| Sep 10, 2026 | $2.57 | $2.61 | $2.55 | $2.56 | $-0.01 | -0.39% | 439,524 | $2.57 | $2.55 $2.61 |
| Sep 9, 2026 | $2.67 | $2.68 | $2.57 | $2.57 | $-0.12 | -4.46% | 427,887 | $2.60 | $2.57 $2.68 |
| Sep 8, 2026 | $2.57 | $2.70 | $2.56 | $2.69 | +$0.13 | +4.87% | 839,776 | $2.65 | $2.56 $2.70 |
| Sep 4, 2026 | $2.50 | $2.57 | $2.48 | $2.57 | +$0.05 | +1.79% | 405,488 | $2.54 | $2.48 $2.57 |
| Sep 3, 2026 | $2.54 | $2.55 | $2.49 | $2.52 | +$0.00 | +0.00% | 218,222 | $2.51 | $2.49 $2.55 |
| Sep 2, 2026 | $2.49 | $2.57 | $2.49 | $2.52 | +$0.04 | +1.61% | 326,859 | $2.53 | $2.49 $2.57 |
| Sep 1, 2026 | $2.50 | $2.51 | $2.45 | $2.48 | $-0.03 | -1.20% | 482,971 | $2.48 | $2.45 $2.51 |
| Aug 31, 2026 | $2.54 | $2.55 | $2.50 | $2.51 | +$0.00 | +0.00% | 180,574 | $2.52 | $2.50 $2.55 |
| Aug 28, 2026 | $2.57 | $2.57 | $2.49 | $2.51 | $-0.06 | -2.33% | 334,789 | $2.51 | $2.49 $2.57 |
| Aug 27, 2026 | $2.52 | $2.63 | $2.52 | $2.57 | +$0.05 | +1.98% | 384,024 | $2.59 | $2.52 $2.63 |
| Aug 26, 2026 | $2.57 | $2.57 | $2.51 | $2.52 | $-0.05 | -1.95% | 564,508 | $2.54 | $2.51 $2.57 |
| Aug 25, 2026 | $2.48 | $2.57 | $2.48 | $2.57 | +$0.11 | +4.47% | 875,564 | $2.52 | $2.48 $2.57 |
| Aug 24, 2026 | $2.45 | $2.51 | $2.42 | $2.46 | +$0.01 | +0.41% | 432,984 | $2.47 | $2.42 $2.51 |
| Aug 21, 2026 | $2.43 | $2.49 | $2.43 | $2.45 | +$0.00 | +0.00% | 635,240 | $2.46 | $2.43 $2.49 |