HIVE Blockchain Technolog... (HIVE)
NASDAQ: HIVE
· Real-Time Price · USD
2.40
0.01 (0.42%)
At close: Aug 20, 2025, 3:59 PM
2.42
0.83%
After-hours: Aug 20, 2025, 07:59 PM EDT
HIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.38 | 2.41 | 2.23 | 2.40 | n/a | 0.42% | 14,645,339 |
| Aug 19, 2025 | 2.41 | 2.46 | 2.34 | 2.39 | 2.39 | 0.84% | 21,966,830 |
| Aug 18, 2025 | 2.29 | 2.39 | 2.26 | 2.37 | 2.37 | 6.76% | 23,245,147 |
| Aug 15, 2025 | 2.25 | 2.28 | 2.16 | 2.22 | 2.22 | -1.33% | 13,996,700 |
| Aug 14, 2025 | 2.17 | 2.26 | 2.13 | 2.25 | 2.25 | 0.90% | 15,354,900 |
| 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 |