HIVE Blockchain Technologies Ltd (HIVE) Historical Stock Data
2.78 ↓0.28 (-9.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIVE is down -1.33% a day on average. There have been 16 days where HIVE Blockchain Technologies Ltd closed green and 14 days where HIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.07 | 2.78 | ↓$0.29 (-9.45%) | 2.75 | 3.07 | 15.08M |
| 2025-12-12 | 3.26 | 3.06 | ↓$0.20 (-6.13%) | 3.00 | 3.32 | 12.81M |
| 2025-12-11 | 3.09 | 3.26 | ↑$0.17 (5.50%) | 3.02 | 3.26 | 7.66M |
| 2025-12-10 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.09 | 3.27 | 9.11M |
| 2025-12-09 | 3.07 | 3.21 | ↑$0.14 (4.56%) | 3.03 | 3.31 | 11.87M |
| 2025-12-08 | 3.18 | 3.10 | ↓$0.08 (-2.52%) | 2.99 | 3.21 | 14.74M |
| 2025-12-05 | 3.29 | 3.12 | ↓$0.17 (-5.02%) | 3.08 | 3.30 | 11.48M |
| 2025-12-04 | 3.28 | 3.32 | ↑$0.04 (1.37%) | 3.19 | 3.37 | 12.19M |
| 2025-12-03 | 3.18 | 3.28 | ↑$0.10 (3.14%) | 3.08 | 3.31 | 13.15M |
| 2025-12-02 | 3.26 | 3.15 | ↓$0.11 (-3.37%) | 3.14 | 3.38 | 16.01M |
| 2025-12-01 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 2.95 | 3.22 | 25.19M |
| 2025-11-28 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.26 | 3.56 | 17.73M |
| 2025-11-26 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.02 | 3.27 | 19.31M |
| 2025-11-25 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 2.98 | 3.20 | 14.47M |
| 2025-11-24 | 2.98 | 3.21 | ↑$0.24 (7.90%) | 2.92 | 3.23 | 19.85M |
| 2025-11-21 | 2.83 | 2.89 | ↑$0.07 (2.30%) | 2.74 | 2.96 | 20.75M |
| 2025-11-20 | 3.26 | 2.92 | ↓$0.34 (-10.43%) | 2.92 | 3.34 | 21.76M |
| 2025-11-19 | 3.51 | 3.08 | ↓$0.43 (-12.25%) | 3.07 | 3.52 | 19.18M |
| 2025-11-18 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.42 | 3.68 | 21.75M |
| 2025-11-17 | 3.30 | 3.56 | ↑$0.26 (7.88%) | 3.27 | 3.79 | 30.56M |
| 2025-11-14 | 3.37 | 3.31 | ↓$0.06 (-1.78%) | 3.28 | 3.55 | 21.40M |
| 2025-11-13 | 3.96 | 3.66 | ↓$0.30 (-7.58%) | 3.64 | 4.04 | 20.19M |
| 2025-11-12 | 4.70 | 4.10 | ↓$0.60 (-12.77%) | 4.04 | 4.76 | 23.88M |
| 2025-11-11 | 4.67 | 4.62 | ↓$0.05 (-1.07%) | 4.47 | 4.70 | 17.04M |
| 2025-11-10 | 5.04 | 4.73 | ↓$0.31 (-6.15%) | 4.65 | 5.04 | 21.80M |
| 2025-11-07 | 4.48 | 4.70 | ↑$0.22 (4.91%) | 4.44 | 4.74 | 21.49M |
| 2025-11-06 | 5.01 | 4.77 | ↓$0.24 (-4.79%) | 4.70 | 5.03 | 17.16M |
| 2025-11-05 | 4.98 | 5.08 | ↑$0.10 (2.01%) | 4.83 | 5.10 | 19.28M |
| 2025-11-04 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.84 | 5.21 | 26.29M |
| 2025-11-03 | 5.43 | 5.38 | ↓$0.05 (-0.92%) | 5.08 | 5.59 | 24.89M |
Create an account or log in to view more rows.
$HIVE Moon soon
$HIVE what’s gonna happen now
$HIVE the FOMO will be epic
$HIVE what’s next bulls
$HIVE the trend is your friend
until the end.
$HIVE The United States stock market is going to crash.
$HIVE lock and load
$HIVE Not Selling
Hodling for thousands!
$HIVE not worrying
$HIVE Many many bears