HiVi Acoustics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	22.33	24.64	21.15	24.64	-	10.00%	10,619,750
May 15, 2026	21.15	22.56	21.07	22.40	22.40	5.91%	11,255,200
May 14, 2026	21.10	22.18	20.80	21.15	21.15	0.24%	9,035,439
May 13, 2026	21.21	21.40	20.67	21.10	21.10	-0.61%	5,034,300
May 12, 2026	20.82	21.39	20.46	21.23	21.23	1.77%	4,780,340
May 11, 2026	20.93	20.93	20.14	20.86	20.86	2.15%	3,244,900
May 8, 2026	20.10	20.73	19.80	20.42	20.42	1.69%	2,729,780
May 7, 2026	19.58	20.28	19.49	20.08	20.08	2.55%	3,542,900
May 6, 2026	19.09	19.69	19.09	19.58	19.58	2.62%	3,332,740
Apr 30, 2026	18.94	19.15	18.89	19.08	19.08	0.85%	1,830,100
Apr 29, 2026	18.51	19.06	18.45	18.92	18.92	2.22%	2,982,200
Apr 28, 2026	18.66	18.74	18.25	18.51	18.51	-0.80%	3,250,000
Apr 27, 2026	18.22	18.80	17.36	18.66	18.66	-0.59%	3,891,640
Apr 24, 2026	18.72	18.86	18.30	18.77	18.77	0.43%	1,775,800
Apr 23, 2026	19.10	19.10	18.61	18.69	18.69	-2.10%	1,760,300
Apr 22, 2026	19.05	19.11	18.88	19.09	19.09	-0.05%	1,541,700
Apr 21, 2026	19.07	19.12	18.90	19.10	19.10	0.16%	1,587,500
Apr 20, 2026	19.05	19.13	18.76	19.07	19.07	0.47%	1,776,240
Apr 17, 2026	19.02	19.15	18.86	18.98	18.98	-0.16%	1,769,000
Apr 16, 2026	18.84	19.07	18.62	19.01	19.01	0.85%	1,999,300
Apr 15, 2026	19.14	19.18	18.78	18.85	18.85	-1.05%	2,172,400
Apr 14, 2026	18.69	19.18	18.31	19.05	19.05	3.14%	3,678,520
Apr 13, 2026	18.64	18.64	18.27	18.47	18.47	-0.27%	1,390,300
Apr 10, 2026	18.49	18.67	18.28	18.52	18.52	1.04%	2,154,000
Apr 9, 2026	18.57	18.63	18.25	18.33	18.33	-1.82%	1,750,800
Apr 8, 2026	18.56	18.75	18.18	18.67	18.67	4.59%	2,404,300
Apr 7, 2026	17.42	17.99	17.29	17.85	17.85	2.47%	1,894,300
Apr 3, 2026	18.07	18.10	17.28	17.42	17.42	-2.84%	2,306,060
Apr 2, 2026	18.51	18.51	17.76	17.93	17.93	-2.87%	1,779,500
Apr 1, 2026	18.58	18.67	18.11	18.46	18.46	1.37%	1,632,000
Mar 31, 2026	18.66	18.84	18.15	18.21	18.21	-2.41%	1,796,540
Mar 30, 2026	18.29	18.66	18.17	18.66	18.66	0.76%	1,904,020
Mar 27, 2026	18.01	18.62	17.91	18.52	18.52	1.70%	1,815,060
Mar 26, 2026	18.48	18.78	18.02	18.21	18.21	-1.94%	1,903,280
Mar 25, 2026	18.61	18.80	18.40	18.57	18.57	0.70%	2,599,980
Mar 24, 2026	17.94	18.46	17.47	18.44	18.44	4.48%	3,719,880
Mar 23, 2026	18.61	18.78	17.45	17.65	17.65	-6.61%	3,896,920
Mar 20, 2026	19.66	19.70	18.89	18.90	18.90	-3.18%	2,698,500
Mar 19, 2026	19.90	20.12	19.37	19.52	19.52	-3.22%	2,250,920
Mar 18, 2026	19.81	20.20	19.62	20.17	20.17	2.33%	1,852,140
Mar 17, 2026	20.16	20.26	19.63	19.71	19.71	-1.89%	1,585,900
Mar 16, 2026	20.10	20.24	19.91	20.09	20.09	0.05%	1,668,300
Mar 13, 2026	19.99	20.33	19.80	20.08	20.08	0.40%	2,041,020
Mar 12, 2026	20.38	20.47	19.95	20.00	20.00	-2.06%	2,241,520
Mar 11, 2026	21.00	21.19	20.38	20.42	20.42	-2.62%	2,390,920
Mar 10, 2026	20.50	21.05	20.50	20.97	20.97	3.30%	2,494,520
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