HIVE Quote, Trading Chart, HIVE Blockchain Technologies Ltd
Stock Information
Get HIVE Alerts
News, Short Squeeze, Breakout and More Instantly...
HIVE Quote
| Last: | $2.14 |
| Change Percent: | 4.65% |
| Open: | $2.105 |
| Previous Close: | $2.045 |
| High: | $2.1599 |
| Low: | $2.09 |
| Volume: | 4,543,133 |
| Last Trade Date Time: | 03/10/2026 12:45:59 pm |
| Quotes are delayed by 15 to 20 minutes. |
HIVE Chart
Last Twenty Trading Days
| Date: | 2026-03-10 |
| Open: | $2.105 |
| Close: | $2.045 |
| High: | $2.1599 |
| Low: | $2.09 |
| Volume: | 4,543,133 |
| Date: | 2026-03-09 |
| Open: | $2.05 |
| Close: | $2.0499 |
| High: | $2.05 |
| Low: | $1.975 |
| Volume: | 6,063,043 |
| Date: | 2026-03-06 |
| Open: | $2.13 |
| Close: | $2.16 |
| High: | $2.13 |
| Low: | $2.0326 |
| Volume: | 5,180,675 |
| Date: | 2026-03-05 |
| Open: | $2.28 |
| Close: | $2.275 |
| High: | $2.31 |
| Low: | $2.16 |
| Volume: | 4,441,987 |
| Date: | 2026-03-04 |
| Open: | $2.239 |
| Close: | $2.125 |
| High: | $2.32 |
| Low: | $2.22 |
| Volume: | 5,735,270 |
| Date: | 2026-03-03 |
| Open: | $2.11 |
| Close: | $2.175 |
| High: | $2.145 |
| Low: | $2.055 |
| Volume: | 5,519,822 |
| Date: | 2026-03-02 |
| Open: | $2.05 |
| Close: | $2.11 |
| High: | $2.255 |
| Low: | $2.03 |
| Volume: | 4,944,103 |
| Date: | 2026-02-27 |
| Open: | $2.21 |
| Close: | $2.24 |
| High: | $2.24 |
| Low: | $2.1 |
| Volume: | 2,468,900 |
| Date: | 2026-02-26 |
| Open: | $2.265 |
| Close: | $2.305 |
| High: | $2.3299 |
| Low: | $2.24 |
| Volume: | 3,525,896 |
| Date: | 2026-02-25 |
| Open: | $2.28 |
| Close: | $2.145 |
| High: | $2.35 |
| Low: | $2.265 |
| Volume: | 5,331,582 |
| Date: | 2026-02-24 |
| Open: | $2.07 |
| Close: | $2.05 |
| High: | $2.19 |
| Low: | $2.0534 |
| Volume: | 2,846,705 |
| Date: | 2026-02-23 |
| Open: | $2.09 |
| Close: | $2.1301 |
| High: | $2.12 |
| Low: | $2.025 |
| Volume: | 3,050,279 |
| Date: | 2026-02-20 |
| Open: | $2.18 |
| Close: | $2.0799 |
| High: | $2.22 |
| Low: | $2.1 |
| Volume: | 2,698,244 |
| Date: | 2026-02-19 |
| Open: | $2.09 |
| Close: | $2.12 |
| High: | $2.1 |
| Low: | $1.99 |
| Volume: | 3,940,911 |
| Date: | 2026-02-18 |
| Open: | $2.1 |
| Close: | $2.08 |
| High: | $2.15 |
| Low: | $2.05 |
| Volume: | 3,791,810 |
| Date: | 2026-02-17 |
| Open: | $2.2 |
| Close: | $2.2 |
| High: | $2.24 |
| Low: | $2.08 |
| Volume: | 3,247,100 |
| Date: | 2026-02-13 |
| Open: | $2.21 |
| Close: | $2.155 |
| High: | $2.278 |
| Low: | $2.14 |
| Volume: | 5,453,388 |
| Date: | 2026-02-12 |
| Open: | $2.26 |
| Close: | $2.215 |
| High: | $2.27 |
| Low: | $2.115 |
| Volume: | 2,524,255 |
| Date: | 2026-02-11 |
| Open: | $2.3 |
| Close: | $2.365 |
| High: | $2.32 |
| Low: | $2.1928 |
| Volume: | 2,707,524 |
| Date: | 2026-02-10 |
| Open: | $2.35 |
| Close: | $2.415 |
| High: | $2.39 |
| Low: | $2.31 |
| Volume: | 2,637,739 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.