The highest closing price for HIVE Blockchain Technologies (HIVE) last month was $2.50, on July 22. It was up 19.6% for the month. The latest price is $2.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $2.19 | $2.23 | $2.13 | $2.14 | 31,412,570 |
July 30 2025 | $2.16 | $2.29 | $2.16 | $2.19 | 30,641,961 |
July 29 2025 | $2.23 | $2.24 | $2.12 | $2.15 | 33,185,379 |
July 28 2025 | $2.32 | $2.32 | $2.20 | $2.22 | 16,793,539 |
July 25 2025 | $2.30 | $2.31 | $2.20 | $2.27 | 20,552,461 |
July 24 2025 | $2.40 | $2.41 | $2.31 | $2.35 | 30,007,869 |
July 23 2025 | $2.50 | $2.54 | $2.33 | $2.40 | 31,688,420 |
July 22 2025 | $2.31 | $2.51 | $2.27 | $2.50 | 44,448,047 |
July 21 2025 | $2.23 | $2.48 | $2.22 | $2.27 | 40,614,102 |
July 18 2025 | $2.24 | $2.35 | $2.18 | $2.23 | 24,981,949 |
July 17 2025 | $2.19 | $2.25 | $2.16 | $2.22 | 20,389,529 |
July 16 2025 | $2.20 | $2.25 | $2.16 | $2.20 | 37,725,312 |
July 15 2025 | $2.26 | $2.28 | $2.12 | $2.16 | 25,818,160 |
July 14 2025 | $2.35 | $2.51 | $2.27 | $2.30 | 34,580,820 |
July 11 2025 | $2.45 | $2.47 | $2.28 | $2.30 | 24,015,770 |
July 10 2025 | $2.21 | $2.37 | $2.16 | $2.32 | 23,755,029 |
July 09 2025 | $2.25 | $2.26 | $2.09 | $2.21 | 22,975,600 |
July 08 2025 | $2.32 | $2.44 | $2.18 | $2.22 | 23,530,350 |
July 07 2025 | $2.28 | $2.32 | $2.13 | $2.27 | 32,678,311 |
July 03 2025 | $2.30 | $2.45 | $2.25 | $2.31 | 23,328,070 |
July 02 2025 | $2.06 | $2.30 | $1.92 | $2.25 | 51,681,262 |
July 01 2025 | $1.79 | $2.11 | $1.77 | $2.07 | 33,289,270 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
