HIVE Blockchain Technologies (HIVE) went public on January 12, 2018, when it opened at a split-adjusted price of $12.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $1.73 | $1.86 | $1.73 | $1.79 | 16,507,131 |
April 2025 | $1.50 | $1.83 | $1.26 | $1.69 | 168,139,480 |
March 2025 | $2.27 | $2.29 | $1.38 | $1.45 | 182,449,559 |
February 2025 | $2.69 | $3.08 | $1.97 | $2.07 | 190,730,568 |
January 2025 | $2.97 | $3.49 | $2.68 | $2.93 | 222,810,701 |
December 2024 | $4.12 | $4.65 | $2.76 | $2.85 | 193,651,307 |
November 2024 | $3.78 | $5.54 | $3.37 | $4.08 | 128,452,671 |
October 2024 | $3.17 | $4.45 | $2.84 | $3.69 | 97,934,427 |
September 2024 | $3.14 | $3.52 | $2.57 | $3.13 | 60,837,272 |
August 2024 | $3.65 | $3.67 | $2.23 | $3.12 | 67,659,654 |
July 2024 | $3.15 | $4.57 | $2.78 | $3.63 | 105,763,427 |
June 2024 | $2.56 | $3.64 | $2.53 | $3.08 | 97,477,552 |
May 2024 | $2.52 | $2.74 | $2.18 | $2.52 | 45,164,916 |
April 2024 | $3.33 | $3.41 | $2.53 | $2.54 | 46,331,056 |
March 2024 | $3.86 | $3.99 | $2.78 | $3.37 | 57,035,349 |
February 2024 | $3.18 | $4.59 | $2.96 | $3.81 | 71,055,617 |
January 2024 | $5.04 | $5.07 | $2.94 | $3.17 | 71,330,603 |
December 2023 | $3.12 | $5.74 | $3.07 | $4.53 | 122,734,912 |
November 2023 | $3.11 | $3.57 | $2.75 | $3.07 | 26,350,553 |
October 2023 | $3.26 | $3.53 | $2.78 | $3.06 | 26,381,812 |
September 2023 | $3.63 | $3.68 | $2.90 | $3.08 | 17,549,250 |
August 2023 | $5.18 | $5.29 | $3.36 | $3.65 | 28,284,942 |
July 2023 | $4.71 | $6.84 | $4.69 | $5.42 | 39,008,463 |
June 2023 | $3.24 | $4.85 | $2.96 | $4.63 | 33,535,005 |
May 2023 | $3.22 | $3.29 | $2.77 | $3.24 | 16,972,872 |
