-
5 DAY PERFORMANCE
-8.13% -
1 MONTH PERFORMANCE
+6.27% -
3 MONTH PERFORMANCE
+22.96% -
6 MONTH PERFORMANCE
+57.75% -
YEAR-TO-DATE PERFORMANCE
-10.15% -
1 YEAR PERFORMANCE
+42.81%
HIVE Blockchain Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.36 | $4.14 (-5.05%) | $4.45 | $4.10 | 1.85 M | |
| 11/20/2024 | $4.45 | $4.16 (-6.52%) | $4.58 | $4.09 | 6.77 M | $493.35 M |
| 11/19/2024 | $4.34 | $4.29 (-1.15%) | $4.40 | $4.20 | 6.56 M | $508.77 M |
| 11/18/2024 | $4.46 | $4.32 (-3.14%) | $4.64 | $4.21 | 4.80 M | $512.33 M |
| 11/15/2024 | $4.36 | $4.43 (1.61%) | $4.46 | $4.20 | 5.69 M | $525.37 M |
| 11/14/2024 | $4.77 | $4.31 (-9.64%) | $4.86 | $4.25 | 5.36 M | $511.14 M |
| 11/13/2024 | $5.26 | $4.67 (-11.22%) | $5.54 | $4.64 | 8.28 M | $553.84 M |
| 11/12/2024 | $5.04 | $5.24 (3.97%) | $5.29 | $4.93 | 6.26 M | $621.44 M |
| 11/11/2024 | $5.10 | $5.25 (2.94%) | $5.46 | $4.92 | 11.48 M | $622.62 M |
| 11/08/2024 | $4.47 | $4.65 (4.03%) | $4.74 | $4.40 | 7.27 M | $514.72 M |
| 11/07/2024 | $4.01 | $4.52 (12.72%) | $4.59 | $4.01 | 7.78 M | $500.33 M |
| 11/06/2024 | $4.18 | $4.07 (-2.63%) | $4.18 | $3.90 | 7.93 M | $450.51 M |
| 11/05/2024 | $3.44 | $3.64 (5.81%) | $3.73 | $3.44 | 4.05 M | $402.92 M |
| 11/04/2024 | $3.50 | $3.39 (-3.14%) | $3.51 | $3.37 | 2.85 M | $375.24 M |
| 11/01/2024 | $3.78 | $3.54 (-6.35%) | $3.86 | $3.50 | 4.39 M | $391.85 M |
| 10/31/2024 | $4.22 | $3.69 (-12.56%) | $4.26 | $3.66 | 5.00 M | $408.45 M |
| 10/30/2024 | $4.12 | $4.27 (3.64%) | $4.45 | $4.05 | 5.65 M | $472.65 M |
| 10/29/2024 | $4.28 | $4.28 (0%) | $4.42 | $4.18 | 8.03 M | $473.76 M |
| 10/28/2024 | $3.76 | $4.11 (9.31%) | $4.12 | $3.76 | 5.99 M | $454.94 M |
| 10/25/2024 | $3.80 | $3.63 (-4.47%) | $3.89 | $3.61 | 4.12 M | $401.81 M |
| 10/24/2024 | $3.73 | $3.78 (1.34%) | $3.87 | $3.61 | 4.38 M | $418.41 M |
| 10/23/2024 | $3.76 | $3.65 (-2.93%) | $3.82 | $3.50 | 4.21 M | $404.02 M |
| 10/22/2024 | $3.79 | $3.87 (2.11%) | $3.91 | $3.72 | 2.88 M | $428.38 M |
| 10/21/2024 | $3.79 | $3.83 (1.06%) | $3.85 | $3.54 | 5.71 M | $423.95 M |
| 10/18/2024 | $3.37 | $3.81 (13.06%) | $3.83 | $3.37 | 7.28 M | $421.73 M |
| 10/17/2024 | $3.40 | $3.30 (-2.94%) | $3.42 | $3.28 | 3.66 M | $365.28 M |
| 10/16/2024 | $3.42 | $3.45 (0.88%) | $3.49 | $3.33 | 4.97 M | $381.89 M |
| 10/15/2024 | $3.30 | $3.33 (0.91%) | $3.41 | $3.22 | 4.64 M | $368.60 M |
| 10/14/2024 | $3.29 | $3.35 (1.82%) | $3.38 | $3.19 | 4.37 M | $370.82 M |
| 10/11/2024 | $2.97 | $3.15 (6.06%) | $3.16 | $2.94 | 3.73 M | $348.68 M |
| 10/10/2024 | $2.89 | $2.91 (0.69%) | $2.95 | $2.84 | 2.84 M | $322.11 M |
| 10/09/2024 | $3.02 | $2.90 (-3.97%) | $3.02 | $2.89 | 2.93 M | $321.01 M |
| 10/08/2024 | $3.03 | $3.01 (-0.66%) | $3.11 | $2.97 | 2.18 M | $333.18 M |
| 10/07/2024 | $3.20 | $3.08 (-3.75%) | $3.29 | $3.02 | 4.27 M | $340.93 M |
| 10/04/2024 | $3.15 | $3.17 (0.63%) | $3.24 | $3.09 | 2.95 M | $350.89 M |
| 10/03/2024 | $3.03 | $3.10 (2.31%) | $3.11 | $3.00 | 1.68 M | $343.14 M |
| 10/02/2024 | $2.96 | $3.10 (4.73%) | $3.18 | $2.91 | 2.77 M | $343.14 M |
| 10/01/2024 | $3.17 | $2.96 (-6.62%) | $3.19 | $2.94 | 3.68 M | $327.65 M |
| 09/30/2024 | $3.24 | $3.13 (-3.4%) | $3.25 | $3.12 | 3.18 M | $346.46 M |
| 09/27/2024 | $3.47 | $3.35 (-3.46%) | $3.50 | $3.33 | 2.10 M | $370.82 M |
| 09/26/2024 | $3.37 | $3.41 (1.19%) | $3.52 | $3.33 | 3.79 M | $377.46 M |
| 09/25/2024 | $3.37 | $3.24 (-3.86%) | $3.41 | $3.24 | 2.29 M | $358.64 M |
| 09/24/2024 | $3.15 | $3.38 (7.3%) | $3.40 | $3.12 | 2.87 M | $374.14 M |
| 09/23/2024 | $3.14 | $3.13 (-0.32%) | $3.23 | $3.11 | 2.97 M | $346.46 M |
| 09/20/2024 | $3.11 | $3.11 (0%) | $3.15 | $2.97 | 4.70 M | $344.25 M |
| 09/19/2024 | $3.19 | $3.11 (-2.51%) | $3.25 | $3.10 | 3.00 M | $344.25 M |
| 09/18/2024 | $3.05 | $2.99 (-1.97%) | $3.23 | $2.98 | 2.66 M | $330.97 M |
| 09/17/2024 | $3.03 | $3.05 (0.66%) | $3.12 | $2.96 | 3.06 M | $337.61 M |
| 09/16/2024 | $3.02 | $2.96 (-1.99%) | $3.04 | $2.86 | 3.02 M | $327.65 M |
| 09/13/2024 | $3.03 | $3.08 (1.65%) | $3.15 | $3.01 | 2.69 M | $340.93 M |
| 09/12/2024 | $3.01 | $3.02 (0.33%) | $3.08 | $2.93 | 2.55 M | $334.29 M |
| 09/11/2024 | $2.84 | $3.01 (5.99%) | $3.07 | $2.74 | 4.38 M | $333.18 M |
| 09/10/2024 | $2.82 | $2.92 (3.55%) | $2.93 | $2.73 | 3.08 M | $323.22 M |
| 09/09/2024 | $2.71 | $2.78 (2.58%) | $2.80 | $2.66 | 3.26 M | $307.72 M |
| 09/06/2024 | $2.85 | $2.58 (-9.47%) | $2.89 | $2.57 | 3.35 M | $285.58 M |
| 09/05/2024 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.72 | 2.55 M | $304.40 M |
| 09/04/2024 | $2.78 | $2.80 (0.72%) | $2.97 | $2.75 | 2.35 M | $309.94 M |
| 09/03/2024 | $3.14 | $2.81 (-10.51%) | $3.15 | $2.79 | 2.99 M | $311.04 M |
| 08/30/2024 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.09 | 1.34 M | $345.36 M |
| 08/29/2024 | $3.17 | $3.19 (0.63%) | $3.37 | $3.15 | 2.04 M | $353.11 M |
| 08/28/2024 | $3.29 | $3.10 (-5.78%) | $3.31 | $3.05 | 2.95 M | $343.14 M |
| 08/27/2024 | $3.53 | $3.35 (-5.1%) | $3.53 | $3.27 | 2.25 M | $370.82 M |
| 08/26/2024 | $3.65 | $3.56 (-2.47%) | $3.67 | $3.43 | 3.85 M | $394.06 M |
| 08/23/2024 | $3.21 | $3.63 (13.08%) | $3.63 | $3.17 | 4.70 M | $401.81 M |
| 08/22/2024 | $3.30 | $3.16 (-4.24%) | $3.31 | $3.13 | 1.48 M | $349.79 M |
| 08/21/2024 | $3.06 | $3.31 (8.17%) | $3.31 | $3.06 | 4.48 M | $366.39 M |