HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.090 | 3.150 | 3.025 | 3.150 | 3.150 | 382,000 |
| 2026-10-16 | 3.100 | 3.165 | 3.060 | 3.095 | 3.095 | 178,500 |
| 2026-10-15 | 3.035 | 3.100 | 3.000 | 3.000 | 3.000 | 68,000 |
| 2026-10-14 | 3.100 | 3.185 | 3.080 | 3.090 | 3.090 | 220,500 |
| 2026-10-13 | 3.100 | 3.210 | 3.060 | 3.120 | 3.120 | 631,000 |
| 2026-10-12 | 3.235 | 3.380 | 3.185 | 3.195 | 3.195 | 325,500 |
| 2026-10-09 | 3.360 | 3.510 | 3.220 | 3.425 | 3.425 | 2,917,500 |
| 2026-10-08 | 3.610 | 3.610 | 3.360 | 3.360 | 3.360 | 328,000 |
| 2026-10-07 | 3.600 | 3.600 | 3.385 | 3.480 | 3.480 | 190,000 |
| 2026-10-06 | 3.630 | 3.630 | 3.625 | 3.625 | 3.625 | 500 |
| 2026-10-05 | 3.520 | 3.665 | 3.515 | 3.630 | 3.630 | 125,000 |
| 2026-10-02 | 3.405 | 3.595 | 3.400 | 3.500 | 3.500 | 161,500 |
| 2026-09-30 | 3.560 | 3.560 | 3.405 | 3.435 | 3.435 | 46,000 |
| 2026-09-29 | 3.500 | 3.560 | 3.325 | 3.550 | 3.550 | 137,500 |
| 2026-09-28 | 3.255 | 3.550 | 3.255 | 3.550 | 3.550 | 149,000 |
| 2026-09-25 | 3.310 | 3.440 | 3.300 | 3.395 | 3.395 | 119,000 |
| 2026-09-24 | 3.360 | 3.430 | 3.330 | 3.330 | 3.330 | 75,500 |
| 2026-09-23 | 3.305 | 3.645 | 3.305 | 3.510 | 3.510 | 188,500 |
| 2026-09-22 | 3.425 | 3.545 | 3.340 | 3.395 | 3.395 | 387,500 |
| 2026-09-21 | 3.180 | 3.435 | 3.180 | 3.425 | 3.425 | 243,000 |
| 2026-09-18 | 3.155 | 3.420 | 3.105 | 3.300 | 3.300 | 3,673,000 |
| 2026-09-17 | 3.185 | 3.210 | 3.120 | 3.125 | 3.125 | 4,057,000 |
| 2026-09-16 | 3.240 | 3.250 | 3.180 | 3.185 | 3.185 | 90,500 |
| 2026-09-15 | 3.275 | 3.300 | 3.100 | 3.180 | 3.180 | 399,300 |
| 2026-09-14 | 3.350 | 3.400 | 3.330 | 3.330 | 3.330 | 71,000 |
| 2026-09-11 | 3.600 | 3.610 | 3.295 | 3.350 | 3.350 | 647,525 |
| 2026-09-10 | 3.850 | 3.850 | 3.480 | 3.510 | 3.510 | 477,000 |
| 2026-09-09 | 3.500 | 3.785 | 3.495 | 3.670 | 3.670 | 1,395,500 |
| 2026-09-08 | 3.260 | 3.655 | 3.240 | 3.645 | 3.645 | 1,352,500 |
| 2026-09-07 | 3.200 | 3.400 | 3.120 | 3.160 | 3.160 | 487,000 |
| 2026-09-04 | 3.190 | 3.190 | 3.080 | 3.080 | 3.080 | 337,500 |
| 2026-09-03 | 3.140 | 3.170 | 3.080 | 3.080 | 3.080 | 105,500 |
| 2026-09-02 | 3.125 | 3.225 | 3.070 | 3.140 | 3.140 | 210,500 |
| 2026-09-01 | 3.180 | 3.370 | 3.060 | 3.140 | 3.140 | 155,000 |
| 2026-08-31 | 3.060 | 3.375 | 3.050 | 3.180 | 3.180 | 157,500 |
| 2026-08-28 | 3.010 | 3.120 | 2.955 | 3.070 | 3.070 | 410,500 |
| 2026-08-27 | 3.060 | 3.255 | 3.050 | 3.070 | 3.070 | 892,000 |
| 2026-08-26 | 3.280 | 3.400 | 3.200 | 3.200 | 3.200 | 157,500 |
| 2026-08-25 | 3.190 | 3.250 | 3.150 | 3.250 | 3.250 | 140,500 |
| 2026-08-24 | 3.300 | 3.350 | 3.210 | 3.220 | 3.220 | 234,000 |
| 2026-08-21 | 3.375 | 3.450 | 3.100 | 3.445 | 3.445 | 574,000 |
| 2026-08-20 | 3.350 | 3.400 | 3.230 | 3.375 | 3.375 | 611,500 |
| 2026-08-19 | 3.210 | 3.350 | 3.160 | 3.300 | 3.300 | 438,000 |
| 2026-08-18 | 3.390 | 3.390 | 3.200 | 3.200 | 3.200 | 396,000 |
| 2026-08-17 | 3.390 | 3.485 | 3.340 | 3.355 | 3.355 | 164,500 |
| 2026-08-14 | 3.520 | 3.520 | 3.250 | 3.495 | 3.495 | 424,500 |
| 2026-08-13 | 3.520 | 3.520 | 3.190 | 3.485 | 3.485 | 10,566,500 |
| 2026-08-12 | 3.900 | 3.900 | 3.300 | 3.520 | 3.520 | 478,000 |
| 2026-08-11 | 3.740 | 3.945 | 3.310 | 3.695 | 3.695 | 4,356,500 |
| 2026-08-10 | 3.400 | 3.970 | 3.400 | 3.680 | 3.680 | 1,945,000 |
| 2026-08-07 | 3.250 | 3.410 | 3.100 | 3.400 | 3.400 | 2,001,884 |
| 2026-08-06 | 3.180 | 3.290 | 2.900 | 2.910 | 2.910 | 868,025 |
| 2026-08-05 | 3.100 | 3.220 | 3.000 | 3.180 | 3.180 | 621,750 |
| 2026-08-04 | 3.150 | 3.440 | 3.065 | 3.100 | 3.100 | 1,031,000 |
| 2026-08-03 | 2.810 | 3.200 | 2.730 | 3.070 | 3.070 | 1,039,500 |
| 2026-07-31 | 2.610 | 2.610 | 2.600 | 2.600 | 2.600 | 44,000 |
| 2026-07-30 | 2.520 | 2.580 | 2.500 | 2.500 | 2.500 | 53,500 |
| 2026-07-29 | 2.590 | 2.590 | 2.470 | 2.500 | 2.500 | 132,616 |
| 2026-07-28 | 2.650 | 2.650 | 2.500 | 2.580 | 2.580 | 116,000 |
| 2026-07-27 | 2.650 | 2.680 | 2.650 | 2.650 | 2.650 | 25,000 |
Page 1 of 2 · 64 trading daysOlder →
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.