HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.270 | 3.270 | 3.070 | 3.080 | 3.080 | 2,616,500 |
| 2025-07-31 | 3.500 | 3.530 | 3.260 | 3.290 | 3.290 | 1,597,000 |
| 2025-07-30 | 3.640 | 3.650 | 3.280 | 3.490 | 3.490 | 2,880,000 |
| 2025-07-29 | 3.440 | 3.880 | 3.370 | 3.640 | 3.640 | 4,402,000 |
| 2025-07-28 | 3.670 | 3.670 | 3.430 | 3.430 | 3.430 | 1,953,500 |
| 2025-07-25 | 3.590 | 3.630 | 3.330 | 3.550 | 3.550 | 2,639,000 |
| 2025-07-24 | 3.590 | 3.610 | 3.480 | 3.510 | 3.510 | 1,052,000 |
| 2025-07-23 | 3.610 | 3.650 | 3.250 | 3.650 | 3.650 | 1,258,500 |
| 2025-07-22 | 3.780 | 3.880 | 3.500 | 3.620 | 3.620 | 1,428,000 |
| 2025-07-21 | 3.610 | 3.920 | 3.590 | 3.760 | 3.760 | 2,568,500 |
| 2025-07-18 | 3.600 | 3.620 | 3.350 | 3.610 | 3.610 | 1,515,500 |
| 2025-07-17 | 3.430 | 3.640 | 3.370 | 3.500 | 3.500 | 2,080,500 |
| 2025-07-16 | 3.350 | 3.420 | 3.280 | 3.300 | 3.300 | 1,981,000 |
| 2025-07-15 | 3.550 | 3.550 | 3.240 | 3.350 | 3.350 | 1,753,500 |
| 2025-07-14 | 3.520 | 3.730 | 3.370 | 3.470 | 3.470 | 1,787,500 |
| 2025-07-11 | 3.820 | 3.840 | 3.480 | 3.520 | 3.520 | 2,760,500 |
| 2025-07-10 | 3.210 | 3.900 | 3.210 | 3.790 | 3.790 | 9,537,000 |
| 2025-07-09 | 3.300 | 3.550 | 3.200 | 3.200 | 3.200 | 2,986,000 |
| 2025-07-08 | 3.020 | 3.300 | 3.020 | 3.300 | 3.300 | 2,808,500 |
| 2025-07-07 | 2.740 | 3.300 | 2.730 | 2.930 | 2.930 | 6,461,000 |
| 2025-07-04 | 2.750 | 2.780 | 2.620 | 2.720 | 2.720 | 636,366 |
| 2025-07-03 | 2.710 | 2.790 | 2.620 | 2.740 | 2.740 | 531,000 |
| 2025-07-02 | 2.750 | 2.750 | 2.630 | 2.710 | 2.710 | 1,165,000 |
| 2025-06-30 | 2.760 | 2.760 | 2.590 | 2.650 | 2.650 | 966,500 |
| 2025-06-27 | 2.740 | 2.860 | 2.690 | 2.760 | 2.760 | 1,206,500 |
| 2025-06-26 | 2.550 | 2.900 | 2.420 | 2.690 | 2.690 | 4,780,100 |
| 2025-06-25 | 2.730 | 2.730 | 2.580 | 2.600 | 2.600 | 1,997,500 |
| 2025-06-24 | 2.750 | 2.900 | 2.600 | 2.720 | 2.720 | 2,467,000 |
| 2025-06-23 | 2.860 | 2.860 | 2.730 | 2.750 | 2.750 | 1,060,500 |
| 2025-06-20 | 2.760 | 2.910 | 2.740 | 2.880 | 2.880 | 1,631,500 |
| 2025-06-19 | 3.170 | 3.170 | 2.660 | 2.830 | 2.830 | 4,935,000 |
| 2025-06-18 | 3.270 | 3.270 | 3.110 | 3.160 | 3.160 | 1,025,000 |
| 2025-06-17 | 3.280 | 3.380 | 3.020 | 3.270 | 3.270 | 3,012,500 |
| 2025-06-16 | 3.110 | 3.340 | 3.050 | 3.130 | 3.130 | 3,533,900 |
| 2025-06-13 | 3.550 | 3.610 | 3.170 | 3.230 | 3.230 | 6,331,500 |
| 2025-06-12 | 2.840 | 3.750 | 2.790 | 3.490 | 3.490 | 12,994,000 |
| 2025-06-11 | 2.750 | 2.880 | 2.600 | 2.760 | 2.760 | 3,215,500 |
| 2025-06-10 | 2.700 | 2.820 | 2.660 | 2.750 | 2.750 | 4,664,000 |
| 2025-06-09 | 2.700 | 2.800 | 2.580 | 2.690 | 2.690 | 4,346,000 |
| 2025-06-06 | 2.520 | 2.700 | 2.410 | 2.610 | 2.610 | 2,094,500 |
| 2025-06-05 | 2.760 | 2.820 | 2.480 | 2.560 | 2.560 | 2,832,000 |
| 2025-06-04 | 2.000 | 2.760 | 1.980 | 2.760 | 2.760 | 12,818,500 |
| 2025-06-03 | 1.940 | 2.200 | 1.930 | 1.950 | 1.950 | 5,694,000 |
| 2025-06-02 | 2.080 | 2.090 | 1.880 | 1.910 | 1.910 | 4,001,500 |
| 2025-05-30 | 2.310 | 2.310 | 2.040 | 2.100 | 2.100 | 4,584,000 |
| 2025-05-29 | 2.490 | 2.490 | 2.100 | 2.250 | 2.250 | 3,554,000 |
| 2025-05-28 | 2.600 | 2.600 | 2.160 | 2.270 | 2.270 | 3,126,000 |
| 2025-05-27 | 2.600 | 2.760 | 2.600 | 2.650 | 2.650 | 651,000 |
| 2025-05-26 | 2.940 | 2.940 | 2.500 | 2.620 | 2.620 | 1,598,500 |
| 2025-05-23 | 2.800 | 2.840 | 2.760 | 2.800 | 2.800 | 801,500 |
| 2025-05-22 | 2.800 | 2.860 | 2.680 | 2.750 | 2.750 | 1,616,500 |
| 2025-05-21 | 2.980 | 3.020 | 2.800 | 2.850 | 2.850 | 1,003,500 |
| 2025-05-20 | 2.960 | 3.200 | 2.870 | 2.910 | 2.910 | 1,539,000 |
| 2025-05-19 | 3.160 | 3.250 | 2.910 | 2.950 | 2.950 | 2,140,500 |
| 2025-05-16 | 3.290 | 3.440 | 3.210 | 3.210 | 3.210 | 1,711,500 |
| 2025-05-15 | 3.280 | 3.400 | 3.110 | 3.330 | 3.330 | 2,419,500 |
| 2025-05-14 | 3.320 | 3.320 | 2.790 | 3.270 | 3.270 | 3,871,500 |
| 2025-05-13 | 3.300 | 3.300 | 3.060 | 3.090 | 3.090 | 2,808,500 |
| 2025-05-12 | 2.690 | 3.240 | 2.480 | 3.110 | 3.110 | 10,310,500 |
| 2025-05-09 | 2.500 | 2.700 | 2.310 | 2.680 | 2.680 | 4,944,500 |
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.