HiVi Acoustics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.70	15.89	15.47	15.65	15.65	1.16%	2,104,600
Jul 30, 2026	15.80	16.13	15.43	15.47	15.47	-2.70%	2,926,100
Jul 29, 2026	15.60	16.05	15.32	15.90	15.90	1.08%	2,984,360
Jul 28, 2026	15.90	16.41	15.59	15.73	15.73	-1.01%	3,385,060
Jul 27, 2026	14.88	15.90	14.85	15.89	15.89	5.93%	4,437,560
Jul 24, 2026	15.11	15.38	14.46	15.00	15.00	1.49%	4,500,000
Jul 23, 2026	14.17	14.83	14.00	14.78	14.78	4.82%	3,839,400
Jul 22, 2026	14.36	14.67	13.93	14.10	14.10	-2.83%	3,472,159
Jul 21, 2026	14.92	15.05	13.43	14.51	14.51	-2.75%	4,435,843
Jul 20, 2026	15.80	16.29	14.56	14.92	14.92	-5.21%	4,371,840
Jul 17, 2026	16.59	16.94	15.50	15.74	15.74	-6.42%	4,216,940
Jul 16, 2026	16.85	17.89	16.74	16.82	16.82	-1.29%	4,201,920
Jul 15, 2026	17.20	17.50	16.86	17.04	17.04	-0.93%	2,554,200
Jul 14, 2026	16.92	17.65	16.74	17.20	17.20	2.38%	3,755,701
Jul 13, 2026	18.47	18.47	16.76	16.80	16.80	-9.09%	3,589,800
Jul 10, 2026	18.55	19.00	18.46	18.48	18.48	-0.38%	2,545,200
Jul 9, 2026	18.45	18.84	17.70	18.55	18.55	0.27%	3,627,821
Jul 8, 2026	19.23	19.23	18.22	18.50	18.50	-3.80%	3,053,900
Jul 7, 2026	19.95	20.43	19.16	19.23	19.23	-3.17%	2,336,100
Jul 6, 2026	20.76	20.79	19.81	19.86	19.86	-4.52%	2,609,000
Jul 3, 2026	21.21	21.31	20.78	20.80	20.80	-1.89%	2,465,300
Jul 2, 2026	21.90	21.93	21.09	21.20	21.20	-2.12%	2,957,700
Jul 1, 2026	22.08	22.15	21.35	21.66	21.66	-1.46%	2,846,200
Jun 30, 2026	20.90	21.98	20.51	21.98	21.98	6.70%	3,330,100
Jun 29, 2026	21.77	21.79	20.51	20.60	20.60	-5.37%	4,437,000
Jun 26, 2026	22.40	22.79	21.71	21.77	21.77	-3.46%	4,224,900
Jun 25, 2026	23.07	23.10	22.22	22.55	22.55	-1.96%	4,993,650
Jun 24, 2026	22.62	23.22	22.46	23.00	23.00	1.63%	3,912,700
Jun 23, 2026	22.48	23.09	22.30	22.63	22.63	0.67%	4,681,574
Jun 22, 2026	21.88	22.78	21.50	22.48	22.48	3.17%	6,093,760
Jun 18, 2026	20.45	21.95	20.09	21.79	21.79	7.08%	6,910,761
Jun 17, 2026	19.18	20.80	18.96	20.35	20.35	5.44%	6,164,020
Jun 16, 2026	19.65	19.73	19.11	19.30	19.30	-2.18%	3,468,210
Jun 15, 2026	19.64	20.35	19.36	19.73	19.73	0.56%	4,684,640
Jun 12, 2026	18.70	19.79	18.41	19.62	19.62	6.57%	6,453,899
Jun 11, 2026	18.82	18.83	18.00	18.41	18.41	-2.85%	3,479,620
Jun 10, 2026	19.03	19.42	18.53	18.95	18.95	-1.76%	3,743,600
Jun 9, 2026	19.95	20.17	19.18	19.29	19.29	-2.23%	5,773,620
Jun 8, 2026	19.35	20.65	19.32	19.73	19.73	-1.45%	8,230,120
Jun 5, 2026	18.84	20.67	18.50	20.02	20.02	6.55%	9,172,000
Jun 4, 2026	18.41	19.37	18.10	18.79	18.79	0.54%	4,469,600
Jun 3, 2026	19.21	19.48	18.52	18.69	18.69	-3.31%	5,359,659
Jun 2, 2026	18.85	19.61	18.20	19.33	19.33	3.90%	6,583,200
Jun 1, 2026	18.29	18.96	17.70	18.74	18.61	2.35%	5,625,994
May 29, 2026	19.37	19.37	18.01	18.31	18.18	-4.98%	6,824,380
May 28, 2026	20.00	20.33	18.86	19.27	19.13	-0.36%	7,241,980
May 27, 2026	19.91	20.60	19.18	19.34	19.20	-2.81%	7,993,534
May 26, 2026	19.75	20.87	19.11	19.90	19.76	-4.56%	13,949,080
May 25, 2026	21.21	22.22	20.85	20.85	20.70	-10.01%	7,883,940
May 22, 2026	25.49	25.49	23.17	23.17	23.00	-9.98%	3,539,700