Davidstea Inc (DTEA) Historical Stock Data

0.79 ↑0.03 (3.50%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, DTEA is down -0.91% a day on average. There have been 12 days where Davidstea Inc closed green and 18 days where DTEA closed red.

DateOpenCloseChangeLowHighVolume
2022-12-020.770.79↑$0.02 (2.60%)0.770.8320.60K
2022-12-010.760.76↑$0.00 (0.10%)0.750.8037.08K
2022-11-300.730.77↑$0.04 (5.76%)0.730.7725.75K
2022-11-290.750.72↓$0.03 (-3.64%)0.720.7736.03K
2022-11-280.750.72↓$0.03 (-3.87%)0.720.7511.52K
2022-11-250.720.75↑$0.03 (4.15%)0.720.7511.09K
2022-11-230.750.72↓$0.03 (-3.35%)0.720.7511.81K
2022-11-220.750.73↓$0.02 (-2.67%)0.730.7744.27K
2022-11-210.760.75↓$0.01 (-1.32%)0.750.7843.87K
2022-11-180.750.75↓$0.01 (-0.67%)0.700.7514.04K
2022-11-170.740.72↓$0.02 (-2.69%)0.700.7633.14K
2022-11-160.680.70↑$0.02 (2.66%)0.650.7375.35K
2022-11-150.740.70↓$0.04 (-5.98%)0.670.78168.44K
2022-11-140.730.71↓$0.02 (-2.49%)0.710.7844.65K
2022-11-110.740.75↑$0.01 (1.84%)0.730.8494.93K
2022-11-100.790.76↓$0.03 (-4.09%)0.740.7918.48K
2022-11-090.790.78↓$0.01 (-0.76%)0.780.825.93K
2022-11-080.800.81↑$0.01 (1.25%)0.780.853.49K
2022-11-070.840.81↓$0.03 (-3.00%)0.790.9045.18K
2022-11-040.790.79↑$0.00 (0.01%)0.780.8026.63K
2022-11-030.770.78↑$0.01 (1.13%)0.770.7914.16K
2022-11-020.810.79↓$0.03 (-3.21%)0.750.8791.33K
2022-11-010.860.85↓$0.02 (-1.75%)0.850.9028.76K
2022-10-310.900.87↓$0.03 (-2.92%)0.850.9029.08K
2022-10-280.870.90↑$0.03 (2.93%)0.870.9414.21K
2022-10-270.900.88↓$0.01 (-1.61%)0.870.9010.47K
2022-10-260.900.90↑$0.00 (0.40%)0.870.9318.23K
2022-10-250.900.90↓$0.00 (-0.01%)0.850.956.41K
2022-10-240.960.86↓$0.09 (-9.64%)0.860.968.84K
2022-10-210.860.89↑$0.03 (3.58%)0.840.917.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$DTEA Was last two days consolidation??

0 Like Report
im_drank

$DTEA longer we hold
more pressure on the shorts

0 Like Report
bearish_stocks_tra

$DTEA If options never existed
what do you think this stock would be trading at?

0 Like Report