HIVE Blockchain Technolog... (HIVE)
NASDAQ: HIVE
· Real-Time Price · USD
2.19
-0.06 (-2.67%)
At close: Aug 15, 2025, 12:28 PM
HIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.17 | 2.26 | 2.13 | 2.25 | 2.25 | 0.90% | 15,285,534 |
| Aug 13, 2025 | 2.16 | 2.24 | 2.15 | 2.23 | 2.23 | 3.72% | 9,107,300 |
| Aug 12, 2025 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 1.42% | 6,361,727 |
| Aug 11, 2025 | 2.14 | 2.22 | 2.11 | 2.12 | 2.12 | 2.42% | 11,585,112 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.04 | 2.07 | 2.07 | -1.43% | 9,168,713 |
| Aug 7, 2025 | 2.16 | 2.22 | 2.06 | 2.10 | 2.10 | -0.94% | 10,209,841 |
| Aug 6, 2025 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 10,333,400 |
| Aug 5, 2025 | 2.06 | 2.09 | 1.99 | 2.07 | 2.07 | 0.00% | 11,677,200 |
| Aug 4, 2025 | 2.05 | 2.08 | 1.95 | 2.07 | 2.07 | 1.97% | 18,134,400 |
| Aug 1, 2025 | 2.07 | 2.12 | 1.97 | 2.03 | 2.03 | -5.14% | 32,909,700 |
| Jul 31, 2025 | 2.19 | 2.23 | 2.13 | 2.14 | 2.14 | -2.28% | 31,412,600 |
| Jul 30, 2025 | 2.16 | 2.29 | 2.16 | 2.19 | 2.19 | 1.86% | 30,642,000 |
| Jul 29, 2025 | 2.23 | 2.24 | 2.12 | 2.15 | 2.15 | -3.15% | 33,185,400 |
| Jul 28, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -2.20% | 16,793,541 |
| Jul 25, 2025 | 2.30 | 2.31 | 2.20 | 2.27 | 2.27 | -3.40% | 20,552,500 |
| Jul 24, 2025 | 2.40 | 2.41 | 2.31 | 2.35 | 2.35 | -2.08% | 30,007,900 |
| Jul 23, 2025 | 2.50 | 2.54 | 2.33 | 2.40 | 2.40 | -4.00% | 31,688,423 |
| Jul 22, 2025 | 2.31 | 2.51 | 2.27 | 2.50 | 2.50 | 10.13% | 44,448,100 |
| Jul 21, 2025 | 2.23 | 2.48 | 2.22 | 2.27 | 2.27 | 1.79% | 40,614,100 |
| Jul 18, 2025 | 2.24 | 2.35 | 2.18 | 2.23 | 2.23 | 0.45% | 24,981,946 |