HiVi Acoustics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.39	20.60	20.03	20.30	20.30	-2.07%	2,174,180
Mar 6, 2026	20.38	20.77	20.34	20.73	20.73	1.72%	1,731,500
Mar 5, 2026	20.48	20.73	20.30	20.38	20.38	1.49%	2,129,300
Mar 4, 2026	19.98	20.39	19.70	20.08	20.08	-0.40%	2,126,000
Mar 3, 2026	20.98	21.28	20.07	20.16	20.16	-3.72%	3,600,540
Mar 2, 2026	21.51	21.92	20.79	20.94	20.94	-4.12%	4,750,500
Feb 27, 2026	21.40	21.85	21.05	21.84	21.84	2.06%	3,331,600
Feb 26, 2026	21.43	21.80	21.21	21.40	21.40	-0.23%	2,445,120
Feb 25, 2026	21.66	21.85	21.42	21.45	21.45	-0.88%	2,423,750
Feb 24, 2026	21.54	21.68	21.20	21.64	21.64	1.17%	2,382,300
Feb 13, 2026	21.15	21.72	21.09	21.39	21.39	0.75%	2,586,700
Feb 12, 2026	21.60	21.63	21.20	21.23	21.23	-1.71%	2,589,769
Feb 11, 2026	21.83	21.95	21.56	21.60	21.60	-1.37%	2,352,200
Feb 10, 2026	21.54	22.05	21.48	21.90	21.90	1.58%	3,774,849
Feb 9, 2026	21.37	21.70	21.37	21.56	21.56	0.56%	3,090,080
Feb 6, 2026	21.50	21.74	21.35	21.44	21.44	-0.74%	2,954,000
Feb 5, 2026	21.55	21.72	21.33	21.60	21.60	0.23%	3,002,940
Feb 4, 2026	21.56	21.79	21.21	21.55	21.55	-0.05%	4,103,540
Feb 3, 2026	21.19	21.86	21.11	21.56	21.56	2.08%	5,840,386
Feb 2, 2026	21.00	21.48	20.89	21.12	21.12	0.57%	4,889,960
Jan 30, 2026	20.50	21.16	20.44	21.00	21.00	1.94%	3,940,120
Jan 29, 2026	20.81	21.32	20.52	20.60	20.60	-1.39%	4,130,420
Jan 28, 2026	20.85	21.08	20.50	20.89	20.89	0.19%	4,077,160
Jan 27, 2026	20.90	21.04	20.15	20.85	20.85	-0.52%	3,506,020
Jan 26, 2026	20.90	21.07	20.70	20.96	20.96	-0.43%	3,724,120
Jan 23, 2026	21.23	21.26	20.71	21.05	21.05	-0.80%	4,101,620
Jan 22, 2026	21.35	21.44	20.98	21.22	21.22	-0.42%	3,580,970
Jan 21, 2026	20.91	21.33	20.70	21.31	21.31	1.96%	5,099,760
Jan 20, 2026	20.84	21.15	20.66	20.90	20.90	0.24%	3,559,160
Jan 19, 2026	20.70	20.92	20.68	20.85	20.85	0.24%	3,045,260
Jan 16, 2026	20.72	20.96	20.48	20.80	20.80	0.48%	4,324,100
Jan 15, 2026	20.88	21.08	20.48	20.70	20.70	-0.58%	3,985,820
Jan 14, 2026	20.66	21.07	20.40	20.82	20.82	0.77%	7,616,380
Jan 13, 2026	20.70	21.17	20.38	20.66	20.66	0.29%	9,819,740
Jan 12, 2026	20.23	20.60	19.94	20.60	20.60	2.54%	6,460,400
Jan 9, 2026	19.85	20.17	19.59	20.09	20.09	1.52%	5,908,900
Jan 8, 2026	19.48	19.88	19.35	19.79	19.79	1.49%	4,077,260
Jan 7, 2026	19.82	19.82	19.37	19.50	19.50	-1.61%	4,204,860
Jan 6, 2026	19.56	20.04	19.56	19.82	19.82	0.71%	4,795,600
Jan 5, 2026	19.72	19.88	19.50	19.68	19.68	0.46%	4,368,080
Dec 31, 2025	20.22	20.40	19.37	19.59	19.59	-0.91%	5,276,980
Dec 30, 2025	19.90	20.03	19.75	19.77	19.77	-1.49%	3,865,800
Dec 29, 2025	20.14	20.27	19.78	20.07	20.07	-0.35%	4,250,021
Dec 26, 2025	20.26	20.36	19.89	20.14	20.14	-0.59%	4,545,500
Dec 25, 2025	20.44	20.60	20.05	20.26	20.26	-0.83%	5,987,900
Dec 24, 2025	20.64	20.97	20.25	20.43	20.43	-1.54%	12,612,069
Dec 23, 2025	18.86	20.75	18.76	20.75	20.75	10.02%	12,608,270
Dec 22, 2025	18.69	18.92	18.55	18.86	18.86	0.91%	3,595,800
Dec 19, 2025	18.05	18.75	18.04	18.69	18.69	3.20%	4,746,780
Dec 18, 2025	18.11	18.35	17.90	18.11	18.11	-0.44%	3,629,320