HiVi Acoustics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.75	18.85	18.50	18.60	18.60	-0.64%	1,605,770
Sep 29, 2026	18.44	18.84	18.20	18.72	18.72	1.52%	2,124,570
Sep 28, 2026	19.03	19.11	18.20	18.44	18.44	-3.10%	2,451,860
Sep 24, 2026	18.89	19.20	18.55	19.03	19.03	1.82%	2,873,560
Sep 23, 2026	18.91	19.16	18.60	18.69	18.69	-1.37%	1,837,263
Sep 22, 2026	19.01	19.34	18.92	18.95	18.95	0.42%	2,899,760
Sep 21, 2026	18.85	18.98	18.64	18.87	18.87	0.53%	2,268,780
Sep 18, 2026	19.08	19.13	18.65	18.77	18.77	-0.64%	2,141,580
Sep 17, 2026	19.00	19.15	18.63	18.89	18.89	0.48%	2,521,300
Sep 16, 2026	18.60	18.90	18.32	18.80	18.80	1.08%	2,141,980
Sep 15, 2026	18.84	19.31	18.53	18.60	18.60	-2.67%	2,487,400
Sep 14, 2026	19.36	20.10	18.78	19.11	19.11	0.26%	4,640,501
Sep 11, 2026	19.36	19.56	18.56	19.06	19.06	-2.56%	3,649,801
Sep 10, 2026	19.75	19.92	19.47	19.56	19.56	-1.95%	2,819,300
Sep 9, 2026	20.31	20.50	19.93	19.95	19.95	-1.82%	3,932,820
Sep 8, 2026	20.73	20.82	20.14	20.32	20.32	-1.88%	5,500,670
Sep 7, 2026	21.54	21.98	20.03	20.71	20.71	-5.86%	8,974,270
Sep 4, 2026	21.82	22.37	21.57	22.00	22.00	1.85%	6,698,169
Sep 3, 2026	21.26	23.22	21.26	21.60	21.60	1.41%	8,083,180
Sep 2, 2026	20.84	21.68	20.38	21.30	21.30	1.57%	5,201,020
Sep 1, 2026	20.16	21.15	19.94	20.97	20.97	5.70%	6,085,100
Aug 31, 2026	19.50	20.08	19.22	19.84	19.84	2.90%	4,129,692
Aug 28, 2026	18.91	19.87	18.88	19.28	19.28	1.47%	4,176,200
Aug 27, 2026	18.08	19.36	18.07	19.00	19.00	5.09%	4,864,539
Aug 26, 2026	17.92	18.29	17.68	18.08	18.08	0.50%	2,159,951
Aug 25, 2026	17.26	18.02	17.13	17.99	17.99	3.69%	1,788,900
Aug 24, 2026	17.74	17.86	17.02	17.35	17.35	-2.42%	1,359,300
Aug 21, 2026	17.50	17.95	17.20	17.78	17.78	1.08%	1,365,408
Aug 20, 2026	17.09	17.77	16.95	17.59	17.59	4.08%	1,947,600
Aug 19, 2026	17.58	17.58	16.85	16.90	16.90	-5.00%	1,916,032
Aug 18, 2026	17.65	17.95	17.46	17.79	17.79	0.17%	1,681,700
Aug 17, 2026	17.67	17.82	17.51	17.76	17.76	0.62%	2,072,800
Aug 14, 2026	17.89	17.98	17.46	17.65	17.65	-1.40%	1,899,500
Aug 13, 2026	18.49	18.62	17.89	17.90	17.90	-3.14%	2,592,781
Aug 12, 2026	17.80	18.96	17.74	18.48	18.48	3.82%	3,063,300
Aug 11, 2026	17.72	18.02	17.39	17.80	17.80	0.45%	1,589,474
Aug 10, 2026	17.32	17.75	16.96	17.72	17.72	2.78%	2,719,200
Aug 7, 2026	17.70	17.97	17.20	17.24	17.24	-2.65%	2,886,420
Aug 6, 2026	17.17	17.80	16.96	17.71	17.71	2.55%	2,901,019
Aug 5, 2026	16.75	17.41	16.50	17.27	17.27	3.85%	4,196,000
Aug 4, 2026	16.00	16.98	15.80	16.63	16.63	5.25%	4,165,500
Aug 3, 2026	15.70	15.80	15.45	15.80	15.80	0.96%	2,450,640
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