HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2.800 | 2.800 | 2.240 | 2.330 | 2.330 | 3,968,000 |
| 2025-05-07 | 2.370 | 2.760 | 2.200 | 2.600 | 2.600 | 7,551,000 |
| 2025-05-06 | 1.940 | 2.500 | 1.770 | 2.370 | 2.370 | 11,775,500 |
| 2025-05-02 | 1.700 | 1.810 | 1.680 | 1.800 | 1.800 | 372,000 |
| 2025-04-30 | 1.660 | 1.710 | 1.620 | 1.700 | 1.700 | 526,000 |
| 2025-04-29 | 1.700 | 1.760 | 1.610 | 1.660 | 1.660 | 222,000 |
| 2025-04-28 | 1.690 | 1.710 | 1.600 | 1.700 | 1.700 | 738,500 |
| 2025-04-25 | 1.830 | 1.830 | 1.680 | 1.700 | 1.700 | 587,000 |
| 2025-04-24 | 1.690 | 1.840 | 1.670 | 1.830 | 1.830 | 1,664,000 |
| 2025-04-23 | 1.630 | 1.700 | 1.610 | 1.670 | 1.670 | 581,500 |
| 2025-04-22 | 1.650 | 1.710 | 1.590 | 1.640 | 1.640 | 984,500 |
| 2025-04-17 | 1.620 | 1.690 | 1.580 | 1.650 | 1.650 | 663,500 |
| 2025-04-16 | 1.610 | 1.650 | 1.510 | 1.590 | 1.590 | 493,000 |
| 2025-04-15 | 1.720 | 1.800 | 1.560 | 1.590 | 1.590 | 1,347,500 |
| 2025-04-14 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 214,000 |
| 2025-04-11 | 1.270 | 1.450 | 1.270 | 1.420 | 1.420 | 385,000 |
| 2025-04-10 | 1.390 | 1.440 | 1.330 | 1.330 | 1.330 | 442,000 |
| 2025-04-09 | 1.180 | 1.350 | 1.180 | 1.350 | 1.350 | 678,000 |
| 2025-04-08 | 1.100 | 1.400 | 1.100 | 1.300 | 1.300 | 1,203,000 |
| 2025-04-07 | 1.480 | 1.520 | 1.100 | 1.240 | 1.240 | 2,948,500 |
| 2025-04-03 | 1.650 | 1.690 | 1.500 | 1.560 | 1.560 | 1,056,000 |
| 2025-04-02 | 1.660 | 1.660 | 1.610 | 1.660 | 1.660 | 414,500 |
| 2025-04-01 | 1.650 | 1.750 | 1.610 | 1.690 | 1.690 | 926,000 |
| 2025-03-31 | 1.680 | 1.700 | 1.520 | 1.640 | 1.640 | 1,448,000 |
| 2025-03-28 | 1.710 | 1.890 | 1.600 | 1.630 | 1.630 | 3,058,000 |
| 2025-03-27 | 1.670 | 1.730 | 1.660 | 1.700 | 1.700 | 853,500 |
| 2025-03-26 | 1.770 | 1.850 | 1.660 | 1.720 | 1.720 | 1,475,500 |
| 2025-03-25 | 1.710 | 1.810 | 1.700 | 1.770 | 1.770 | 1,929,000 |
| 2025-03-24 | 1.520 | 1.850 | 1.520 | 1.770 | 1.770 | 5,369,500 |
| 2025-03-21 | 1.680 | 1.680 | 1.440 | 1.440 | 1.440 | 2,242,500 |
| 2025-03-20 | 1.580 | 1.800 | 1.440 | 1.650 | 1.650 | 4,654,000 |
| 2025-03-19 | 1.380 | 1.630 | 1.380 | 1.580 | 1.580 | 2,727,500 |
| 2025-03-18 | 1.310 | 1.390 | 1.280 | 1.350 | 1.350 | 1,468,000 |
| 2025-03-17 | 1.220 | 1.320 | 1.210 | 1.280 | 1.280 | 1,789,000 |
| 2025-03-14 | 1.160 | 1.240 | 1.120 | 1.210 | 1.210 | 1,489,500 |
| 2025-03-13 | 1.110 | 1.200 | 1.080 | 1.100 | 1.100 | 727,500 |
| 2025-03-12 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 159,000 |
| 2025-03-11 | 1.040 | 1.090 | 0.990 | 1.070 | 1.070 | 2,507,500 |
| 2025-03-10 | 1.030 | 1.100 | 1.030 | 1.070 | 1.070 | 316,000 |
| 2025-03-07 | 1.120 | 1.140 | 1.000 | 1.010 | 1.010 | 1,463,500 |
| 2025-03-06 | 1.130 | 1.170 | 1.110 | 1.110 | 1.110 | 927,000 |
| 2025-03-05 | 1.130 | 1.190 | 1.090 | 1.130 | 1.130 | 1,045,000 |
| 2025-03-04 | 1.120 | 1.150 | 1.100 | 1.140 | 1.140 | 813,000 |
| 2025-03-03 | 1.160 | 1.190 | 1.110 | 1.150 | 1.150 | 793,500 |
| 2025-02-28 | 1.170 | 1.200 | 1.100 | 1.150 | 1.150 | 1,473,000 |
| 2025-02-27 | 1.150 | 1.250 | 1.100 | 1.100 | 1.100 | 1,042,000 |
| 2025-02-26 | 1.230 | 1.260 | 1.150 | 1.150 | 1.150 | 1,309,500 |
| 2025-02-25 | 1.300 | 1.300 | 1.200 | 1.230 | 1.230 | 543,000 |
| 2025-02-24 | 1.350 | 1.370 | 1.300 | 1.300 | 1.300 | 436,500 |
| 2025-02-21 | 1.380 | 1.400 | 1.330 | 1.350 | 1.350 | 461,500 |
| 2025-02-20 | 1.260 | 1.500 | 1.260 | 1.320 | 1.320 | 1,839,000 |
| 2025-02-19 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 671,000 |
| 2025-02-18 | 1.250 | 1.260 | 1.200 | 1.230 | 1.230 | 542,000 |
| 2025-02-17 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 828,500 |
| 2025-02-14 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 221,500 |
| 2025-02-13 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 143,000 |
| 2025-02-12 | 1.160 | 1.200 | 1.150 | 1.150 | 1.150 | 56,000 |
| 2025-02-11 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 121,000 |
| 2025-02-10 | 1.290 | 1.290 | 1.200 | 1.210 | 1.210 | 127,500 |
| 2025-02-07 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 383,500 |
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.