Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
DAVIDsTEA Inc. Stock Price (Quote) NASDAQ:DTEA
$1.96 ( 1.03% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.75 | $2.55 | Monday, 23rd May 2022 DTEA stock ended at $1.96. This is 1.03% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.58% from a day low at $1.94 to a day high of $1.99. |
| 90 days | $1.75 | $3.34 | |
| 52 weeks | $1.75 | $5.88 |
Historical DAVIDsTEA Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $1.99 | $1.99 | $1.94 | $1.96 | 17 627 |
| 2022-05-20 | $2.02 | $2.02 | $1.75 | $1.94 | 35 268 |
| 2022-05-19 | $1.99 | $2.03 | $1.98 | $1.99 | 19 706 |
| 2022-05-18 | $2.01 | $2.02 | $1.98 | $1.99 | 8 945 |
| 2022-05-17 | $1.94 | $2.04 | $1.92 | $1.99 | 14 255 |
| 2022-05-16 | $1.97 | $2.04 | $1.88 | $1.95 | 21 089 |
| 2022-05-13 | $1.96 | $2.04 | $1.87 | $2.00 | 54 332 |
| 2022-05-12 | $2.07 | $2.07 | $1.94 | $1.97 | 37 257 |
| 2022-05-11 | $2.24 | $2.27 | $2.07 | $2.07 | 20 858 |
| 2022-05-10 | $2.16 | $2.21 | $1.94 | $2.21 | 60 594 |
| 2022-05-09 | $2.25 | $2.25 | $2.08 | $2.08 | 87 674 |
| 2022-05-06 | $2.22 | $2.35 | $2.00 | $2.28 | 64 162 |
| 2022-05-05 | $2.35 | $2.37 | $2.17 | $2.25 | 47 791 |
| 2022-05-04 | $2.34 | $2.38 | $2.33 | $2.35 | 10 675 |
| 2022-05-03 | $2.47 | $2.47 | $2.35 | $2.38 | 10 904 |
| 2022-05-02 | $2.48 | $2.53 | $2.34 | $2.40 | 72 198 |
| 2022-04-29 | $2.48 | $2.55 | $2.47 | $2.49 | 49 607 |
| 2022-04-28 | $2.49 | $2.50 | $2.45 | $2.47 | 16 192 |
| 2022-04-27 | $2.45 | $2.50 | $2.45 | $2.47 | 6 980 |
| 2022-04-26 | $2.46 | $2.50 | $2.45 | $2.45 | 36 863 |
| 2022-04-25 | $2.45 | $2.51 | $2.45 | $2.49 | 9 138 |
| 2022-04-22 | $2.50 | $2.50 | $2.41 | $2.49 | 3 009 |
| 2022-04-21 | $2.50 | $2.50 | $2.41 | $2.45 | 36 500 |
| 2022-04-20 | $2.60 | $2.60 | $2.41 | $2.50 | 57 600 |
| 2022-04-19 | $2.58 | $2.60 | $2.53 | $2.59 | 46 300 |
| 2022-04-18 | $2.61 | $2.70 | $2.56 | $2.56 | 44 700 |
| 2022-04-14 | $2.65 | $2.70 | $2.57 | $2.60 | 6 435 |
| 2022-04-13 | $2.62 | $2.70 | $2.60 | $2.66 | 12 656 |
| 2022-04-12 | $2.58 | $2.70 | $2.58 | $2.62 | 25 826 |
| 2022-04-11 | $2.74 | $2.91 | $2.57 | $2.58 | 42 061 |
| 2022-04-08 | $2.81 | $2.88 | $2.71 | $2.79 | 14 392 |
| 2022-04-07 | $2.88 | $2.88 | $2.74 | $2.82 | 6 700 |
| 2022-04-06 | $2.88 | $2.88 | $2.80 | $2.85 | 3 000 |
| 2022-04-05 | $2.82 | $2.87 | $2.70 | $2.85 | 35 100 |
| 2022-04-04 | $2.86 | $2.94 | $2.80 | $2.82 | 21 600 |
| 2022-04-01 | $2.86 | $2.90 | $2.80 | $2.90 | 5 556 |
| 2022-03-31 | $2.91 | $2.92 | $2.79 | $2.80 | 71 788 |
| 2022-03-30 | $2.94 | $2.99 | $2.85 | $2.92 | 47 731 |
| 2022-03-29 | $2.90 | $2.97 | $2.69 | $2.90 | 21 700 |
| 2022-03-28 | $2.91 | $2.99 | $2.82 | $2.91 | 18 700 |
| 2022-03-25 | $2.89 | $2.95 | $2.84 | $2.95 | 5 300 |
| 2022-03-24 | $2.83 | $2.93 | $2.83 | $2.93 | 21 900 |
| 2022-03-23 | $2.87 | $2.93 | $2.81 | $2.88 | 13 400 |
| 2022-03-22 | $2.88 | $2.94 | $2.83 | $2.88 | 38 358 |
| 2022-03-21 | $2.92 | $2.95 | $2.79 | $2.90 | 29 617 |
| 2022-03-18 | $2.82 | $2.94 | $2.79 | $2.90 | 17 443 |
| 2022-03-17 | $2.80 | $2.92 | $2.73 | $2.82 | 36 100 |
| 2022-03-16 | $2.73 | $2.80 | $2.69 | $2.73 | 22 800 |
| 2022-03-15 | $2.56 | $2.78 | $2.56 | $2.67 | 14 400 |
| 2022-03-14 | $2.89 | $2.89 | $2.57 | $2.65 | 64 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
