HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.780 | 3.820 | 3.740 | 3.800 | 3.800 | 253,500 |
| 2025-10-27 | 3.710 | 3.960 | 3.600 | 3.780 | 3.780 | 340,500 |
| 2025-10-24 | 3.520 | 3.720 | 3.520 | 3.690 | 3.690 | 285,500 |
| 2025-10-23 | 3.750 | 3.750 | 3.540 | 3.540 | 3.540 | 337,000 |
| 2025-10-22 | 3.940 | 4.030 | 3.800 | 3.800 | 3.800 | 328,500 |
| 2025-10-21 | 4.200 | 4.200 | 3.850 | 3.900 | 3.900 | 1,759,600 |
| 2025-10-20 | 3.530 | 4.180 | 3.440 | 4.180 | 4.180 | 2,752,100 |
| 2025-10-17 | 3.350 | 3.450 | 3.310 | 3.410 | 3.410 | 457,600 |
| 2025-10-16 | 3.380 | 3.560 | 3.280 | 3.300 | 3.300 | 954,500 |
| 2025-10-15 | 3.300 | 3.560 | 3.300 | 3.380 | 3.380 | 731,000 |
| 2025-10-14 | 3.500 | 3.560 | 3.310 | 3.310 | 3.310 | 583,600 |
| 2025-10-13 | 3.500 | 3.590 | 3.420 | 3.470 | 3.470 | 653,100 |
| 2025-10-10 | 3.770 | 3.780 | 3.500 | 3.560 | 3.560 | 1,476,500 |
| 2025-10-09 | 3.730 | 3.850 | 3.700 | 3.780 | 3.780 | 555,000 |
| 2025-10-08 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 665,500 |
| 2025-10-06 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 334,000 |
| 2025-10-03 | 3.750 | 4.050 | 3.750 | 3.920 | 3.920 | 480,500 |
| 2025-10-02 | 3.860 | 3.950 | 3.740 | 3.900 | 3.900 | 494,000 |
| 2025-09-30 | 3.870 | 3.960 | 3.840 | 3.840 | 3.840 | 455,500 |
| 2025-09-29 | 3.860 | 3.910 | 3.770 | 3.850 | 3.850 | 487,500 |
| 2025-09-26 | 4.030 | 4.040 | 3.810 | 3.900 | 3.900 | 846,000 |
| 2025-09-25 | 4.030 | 4.150 | 3.910 | 4.020 | 4.020 | 1,218,500 |
| 2025-09-24 | 4.130 | 4.140 | 3.940 | 3.980 | 3.980 | 1,004,500 |
| 2025-09-23 | 4.200 | 4.300 | 4.040 | 4.110 | 4.110 | 1,615,500 |
| 2025-09-22 | 4.380 | 4.400 | 4.150 | 4.230 | 4.230 | 1,042,000 |
| 2025-09-19 | 4.160 | 4.420 | 4.130 | 4.380 | 4.380 | 1,749,000 |
| 2025-09-18 | 4.290 | 4.290 | 3.960 | 4.150 | 4.150 | 2,359,500 |
| 2025-09-17 | 4.450 | 4.450 | 4.120 | 4.180 | 4.180 | 1,502,500 |
| 2025-09-16 | 4.400 | 4.440 | 4.150 | 4.410 | 4.410 | 940,500 |
| 2025-09-15 | 4.490 | 4.490 | 4.250 | 4.370 | 4.370 | 1,114,500 |
| 2025-09-12 | 4.130 | 4.700 | 4.130 | 4.380 | 4.380 | 5,054,500 |
| 2025-09-11 | 4.020 | 4.240 | 3.890 | 4.130 | 4.130 | 1,686,000 |
| 2025-09-10 | 4.380 | 4.390 | 3.790 | 4.220 | 4.220 | 3,700,000 |
| 2025-09-09 | 3.880 | 4.420 | 3.880 | 4.340 | 4.340 | 6,949,500 |
| 2025-09-08 | 3.580 | 3.850 | 3.580 | 3.820 | 3.820 | 3,191,500 |
| 2025-09-05 | 3.300 | 3.560 | 3.300 | 3.540 | 3.540 | 1,926,500 |
| 2025-09-04 | 3.410 | 3.490 | 3.360 | 3.380 | 3.380 | 937,500 |
| 2025-09-03 | 3.340 | 3.510 | 3.330 | 3.410 | 3.410 | 901,500 |
| 2025-09-02 | 3.420 | 3.500 | 3.290 | 3.310 | 3.310 | 505,500 |
| 2025-09-01 | 3.220 | 3.540 | 3.200 | 3.420 | 3.420 | 1,042,000 |
| 2025-08-29 | 3.370 | 3.440 | 3.300 | 3.410 | 3.410 | 483,500 |
| 2025-08-28 | 3.320 | 3.370 | 3.250 | 3.370 | 3.370 | 1,198,500 |
| 2025-08-27 | 3.420 | 3.460 | 3.300 | 3.340 | 3.340 | 1,160,000 |
| 2025-08-26 | 3.180 | 3.420 | 3.180 | 3.390 | 3.390 | 2,213,500 |
| 2025-08-25 | 3.230 | 3.240 | 3.120 | 3.150 | 3.150 | 728,500 |
| 2025-08-22 | 3.130 | 3.220 | 3.070 | 3.220 | 3.220 | 634,000 |
| 2025-08-21 | 3.100 | 3.220 | 3.100 | 3.140 | 3.140 | 933,500 |
| 2025-08-20 | 3.230 | 3.230 | 2.990 | 3.090 | 3.090 | 2,441,500 |
| 2025-08-19 | 3.320 | 3.440 | 3.230 | 3.260 | 3.260 | 1,140,500 |
| 2025-08-18 | 3.350 | 3.580 | 3.280 | 3.300 | 3.300 | 2,689,000 |
| 2025-08-15 | 3.120 | 3.350 | 3.120 | 3.320 | 3.320 | 2,935,500 |
| 2025-08-14 | 3.150 | 3.190 | 3.040 | 3.080 | 3.080 | 1,570,000 |
| 2025-08-13 | 3.100 | 3.390 | 3.090 | 3.150 | 3.150 | 1,479,000 |
| 2025-08-12 | 3.160 | 3.190 | 3.050 | 3.080 | 3.080 | 837,500 |
| 2025-08-11 | 3.190 | 3.290 | 3.100 | 3.170 | 3.170 | 803,500 |
| 2025-08-08 | 3.200 | 3.220 | 3.130 | 3.210 | 3.210 | 504,000 |
| 2025-08-07 | 3.250 | 3.290 | 3.190 | 3.200 | 3.200 | 954,000 |
| 2025-08-06 | 3.310 | 3.350 | 3.200 | 3.250 | 3.250 | 947,500 |
| 2025-08-05 | 3.240 | 3.330 | 3.150 | 3.330 | 3.330 | 803,000 |
| 2025-08-04 | 3.130 | 3.230 | 3.110 | 3.170 | 3.170 | 595,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.