HIVE(HIVE)
HIVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.88 | $3.98 | $3.70 | $3.85 | 42.56M |
| 5/20/2026 | $3.39 | $4.07 | $3.20 | $3.87 | 62.97M |
| 5/19/2026 | $3.30 | $3.59 | $3.11 | $3.35 | 52.67M |
| 5/18/2026 | $3.60 | $3.92 | $3.27 | $3.46 | 111.37M |
| 5/15/2026 | $2.81 | $2.87 | $2.68 | $2.69 | 10.83M |
| 5/14/2026 | $2.77 | $3.07 | $2.72 | $2.97 | 17.27M |
| 5/13/2026 | $2.75 | $2.83 | $2.73 | $2.76 | 10.45M |
| 5/12/2026 | $2.91 | $2.92 | $2.70 | $2.82 | 15.23M |
| 5/11/2026 | $2.78 | $3.13 | $2.72 | $3.01 | 20.66M |
| 5/8/2026 | $2.90 | $2.92 | $2.76 | $2.82 | 11.64M |
| 5/7/2026 | $2.88 | $2.96 | $2.78 | $2.87 | 13.92M |
| 5/6/2026 | $2.91 | $3.00 | $2.82 | $2.94 | 15.20M |
| 5/5/2026 | $2.66 | $2.85 | $2.61 | $2.84 | 18.73M |
| 5/4/2026 | $2.47 | $2.63 | $2.46 | $2.60 | 11.91M |
| 5/1/2026 | $2.44 | $2.49 | $2.41 | $2.43 | 11.75M |
| 4/30/2026 | $2.24 | $2.41 | $2.22 | $2.41 | 19.86M |
| 4/29/2026 | $2.31 | $2.32 | $2.19 | $2.22 | 10.09M |
| 4/28/2026 | $2.38 | $2.38 | $2.25 | $2.30 | 15.51M |
| 4/27/2026 | $2.51 | $2.55 | $2.40 | $2.45 | 9.82M |
| 4/24/2026 | $2.58 | $2.71 | $2.49 | $2.52 | 16.19M |
| 4/23/2026 | $2.59 | $2.64 | $2.46 | $2.54 | 18.54M |
| 4/22/2026 | $2.58 | $2.75 | $2.58 | $2.60 | 20.72M |
| 4/21/2026 | $2.61 | $2.63 | $2.47 | $2.48 | 23.87M |
| 4/20/2026 | $2.39 | $2.56 | $2.38 | $2.54 | 25.96M |
| 4/17/2026 | $2.22 | $2.58 | $2.16 | $2.51 | 72.78M |
| 4/16/2026 | $2.29 | $2.34 | $2.06 | $2.19 | 40.08M |
| 4/15/2026 | $2.45 | $2.48 | $2.34 | $2.47 | 18.05M |
| 4/14/2026 | $2.27 | $2.47 | $2.25 | $2.42 | 11.59M |
| 4/13/2026 | $2.05 | $2.21 | $2.01 | $2.17 | 10.34M |
| 4/10/2026 | $2.11 | $2.21 | $2.08 | $2.08 | 8.91M |
| 4/9/2026 | $2.07 | $2.17 | $2.05 | $2.07 | 9.39M |
| 4/8/2026 | $2.10 | $2.15 | $2.05 | $2.07 | 11.01M |
| 4/7/2026 | $1.93 | $1.96 | $1.86 | $1.94 | 6.69M |
| 4/6/2026 | $1.96 | $2.02 | $1.94 | $1.97 | 8.52M |
| 4/2/2026 | $1.81 | $1.95 | $1.81 | $1.92 | 9.55M |
| 4/1/2026 | $1.92 | $1.96 | $1.89 | $1.89 | 8.42M |
| 3/31/2026 | $1.78 | $1.92 | $1.78 | $1.90 | 12.53M |
| 3/30/2026 | $1.85 | $1.88 | $1.73 | $1.75 | 10.20M |
| 3/27/2026 | $1.90 | $1.90 | $1.79 | $1.82 | 11.03M |
| 3/26/2026 | $2.09 | $2.10 | $1.93 | $1.93 | 10.33M |
| 3/25/2026 | $2.14 | $2.20 | $2.10 | $2.14 | 10.51M |
| 3/24/2026 | $2.07 | $2.11 | $2.01 | $2.05 | 6.92M |
| 3/23/2026 | $2.03 | $2.15 | $2.03 | $2.10 | 8.62M |
| 3/20/2026 | $2.07 | $2.11 | $1.94 | $2.02 | 13.71M |
| 3/19/2026 | $2.07 | $2.12 | $2.01 | $2.09 | 10.47M |
| 3/18/2026 | $2.20 | $2.26 | $2.12 | $2.12 | 9.20M |
| 3/17/2026 | $2.19 | $2.27 | $2.19 | $2.21 | 8.35M |
| 3/16/2026 | $2.25 | $2.30 | $2.17 | $2.20 | 11.08M |
| 3/13/2026 | $2.17 | $2.26 | $2.10 | $2.13 | 11.04M |
| 3/12/2026 | $2.11 | $2.12 | $2.04 | $2.08 | 7.89M |
| 3/11/2026 | $2.07 | $2.16 | $2.06 | $2.13 | 9.76M |
| 3/10/2026 | $2.11 | $2.16 | $2.06 | $2.07 | 8.94M |
| 3/9/2026 | $2.05 | $2.09 | $1.98 | $2.07 | 11.41M |
| 3/6/2026 | $2.13 | $2.13 | $2.01 | $2.05 | 11.29M |
| 3/5/2026 | $2.28 | $2.31 | $2.15 | $2.20 | 7.61M |
| 3/4/2026 | $2.24 | $2.36 | $2.22 | $2.30 | 11.37M |
| 3/3/2026 | $2.11 | $2.17 | $2.06 | $2.10 | 9.44M |
| 3/2/2026 | $2.05 | $2.26 | $2.03 | $2.20 | 8.85M |
| 2/27/2026 | $2.21 | $2.24 | $2.09 | $2.14 | 4.84M |
| 2/26/2026 | $2.27 | $2.33 | $2.22 | $2.28 | 6.32M |
| 2/25/2026 | $2.28 | $2.35 | $2.27 | $2.29 | 9.23M |
| 2/24/2026 | $2.07 | $2.24 | $2.05 | $2.22 | 8.39M |
| 2/23/2026 | $2.09 | $2.12 | $2.03 | $2.11 | 6.84M |