High Tide (HITI) Stock Chart & Stock Price History $2.98 +0.32 (+12.03%) Closing price 04:00 PM EasternExtended Trading$2.99 +0.01 (+0.34%) As of 06:52 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock High Tide Stock Price Performance The High Tide (HITI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 46.80%, with a year-to-date return of -3.56%. In the past month, the stock has increased 21.63%, reflecting recent market activity. As of the latest close, High Tide traded at $2.66 with a market cap of $215.99 million and volume of 1.05 million shares. Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+21.14%1 Month Performance+21.63%3 Month Performance+26.27%Year-To-Date Performance-3.56%1 Year Performance+46.80% HITI Stock Chart for Monday, August, 18, 2025 HITI Chart by TradingView High Tide Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$2.55$2.66+4.31%$2.70$2.551.05 million shs$215.99 million08/14/2025$2.46$2.55+3.66%$2.60$2.491.20 million shs$207.07 million08/13/2025$2.36$2.46+4.24%$2.48$2.29601,997 shs$199.75 million08/12/2025$2.39$2.36-1.26%$2.47$2.32506,350 shs$191.63 million08/11/2025$2.17$2.39+10.14%$2.41$2.25828,571 shs$194.08 million08/08/2025$2.18$2.17-0.46%$2.21$2.16313,232 shs$176.21 million08/07/2025$2.18$2.18$2.19$2.14259,004 shs$177.02 million08/06/2025$2.20$2.18-0.91%$2.22$2.15218,174 shs$177.02 million08/05/2025$2.20$2.20$2.21$2.17144,920 shs$178.64 million08/04/2025$2.17$2.20+1.38%$2.21$2.13181,206 shs$178.65 million Get the Latest News and Ratings for HITI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$2.19$2.17-0.91%$2.22$2.13243,949 shs$176.21 million07/31/2025$2.12$2.19+3.30%$2.20$2.14286,046 shs$177.83 million07/30/2025$2.15$2.12-1.40%$2.19$2.12189,744 shs$172.14 million07/29/2025$2.27$2.15-5.29%$2.27$2.15364,515 shs$174.58 million07/28/2025$2.31$2.27-1.73%$2.31$2.22266,710 shs$184.32 million07/25/2025$2.37$2.31-2.53%$2.35$2.29262,979 shs$187.57 million07/24/2025$2.41$2.37-1.66%$2.44$2.36199,842 shs$192.44 million07/23/2025$2.40$2.41+0.42%$2.43$2.38301,029 shs$195.69 million07/22/2025$2.39$2.40+0.42%$2.41$2.37293,874 shs$194.88 million07/21/2025$2.45$2.39-2.45%$2.47$2.39305,148 shs$194.07 million07/18/2025$2.50$2.45-2.00%$2.50$2.44195,918 shs$198.94 million07/17/2025$2.43$2.50+2.88%$2.52$2.42378,919 shs$203.00 million Related Companies MYTE Stock Chart BBW Stock Chart SFIX Stock Chart ARKO Stock Chart DNUT Stock Chart DDL Stock Chart BWMX Stock Chart ZKH Stock Chart BYON Stock Chart HNST Stock Chart Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HITI) was last updated on 8/18/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredThe stealth altcoin the financial world is underestimatingThis DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...Crypto 101 Media | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding High Tide Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share High Tide With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access