Skip to main content
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.050
-0.150 (-6.82%)
At close: Mar 6, 2026, 4:00 PM EST
2.020
-0.030 (-1.47%)
After-hours: Mar 6, 2026, 7:59 PM EST

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.132.132.012.052.05-6.82%10,982,854
Mar 5, 20262.282.312.152.202.20-4.35%7,606,654
Mar 4, 20262.242.362.222.302.309.52%11,369,134
Mar 3, 20262.112.172.062.102.10-4.55%9,436,853
Mar 2, 20262.052.262.032.202.202.80%8,849,482
Feb 27, 20262.212.242.092.142.14-6.14%4,841,888
Feb 26, 20262.272.332.222.282.28-0.44%6,316,971
Feb 25, 20262.282.352.272.292.293.15%9,226,916
Feb 24, 20262.072.242.052.222.225.21%8,389,550
Feb 23, 20262.092.122.032.112.11-0.47%6,844,201
Feb 20, 20262.182.222.072.122.12-2.30%5,689,093
Feb 19, 20262.092.171.992.172.172.36%8,345,388
Feb 18, 20262.102.152.042.122.12-8,209,225
Feb 17, 20262.202.242.082.122.12-4.07%6,838,463
Feb 13, 20262.212.282.142.212.213.27%8,740,802
Feb 12, 20262.262.272.122.142.14-4.04%4,130,347
Feb 11, 20262.302.322.192.232.23-3.04%5,021,367
Feb 10, 20262.352.392.302.302.30-3.36%5,171,626
Feb 9, 20262.272.432.232.382.382.15%10,330,113
Feb 6, 20262.222.372.222.332.3315.92%13,077,830
Feb 5, 20262.192.302.002.012.01-12.23%11,747,023
Feb 4, 20262.422.452.242.292.29-7.10%11,950,345
Feb 3, 20262.472.572.382.472.470.20%9,557,792
Feb 2, 20262.612.672.452.462.46-11.83%12,472,698
Jan 30, 20262.692.802.642.792.791.45%30,146,081
Jan 29, 20262.892.902.682.752.75-6.78%14,853,534
Jan 28, 20263.083.152.882.952.95-2.96%13,547,458
Jan 27, 20263.003.092.913.043.040.33%12,423,787
Jan 26, 20263.203.213.033.033.03-5.90%8,521,996
Jan 23, 20263.073.312.953.223.224.89%17,535,239
Jan 22, 20263.303.343.053.073.07-4.95%11,383,269
Jan 21, 20263.233.383.083.233.231.25%11,088,960
Jan 20, 20263.283.383.113.193.19-8.07%13,350,323
Jan 16, 20263.443.563.363.473.472.06%13,459,798
Jan 15, 20263.453.533.313.403.40-0.87%10,184,581
Jan 14, 20263.583.633.403.433.43-3.11%17,663,641
Jan 13, 20263.353.683.303.543.548.92%21,608,432
Jan 12, 20263.093.333.083.253.254.50%12,866,599
Jan 9, 20263.203.323.103.113.11-1.27%10,953,284
Jan 8, 20263.023.183.003.153.152.94%11,767,887
Jan 7, 20263.153.263.033.063.060.33%18,238,475
Jan 6, 20263.063.092.823.053.052.01%19,672,872
Jan 5, 20262.963.012.862.992.999.52%13,711,302
Jan 2, 20262.662.802.622.732.735.81%10,199,429
Dec 31, 20252.592.702.552.582.580.39%7,882,534
Dec 30, 20252.712.742.562.572.57-5.17%7,248,661
Dec 29, 20252.722.872.682.712.71-0.37%7,954,834
Dec 26, 20252.842.862.712.722.72-4.56%4,780,717
Dec 24, 20252.842.872.782.852.850.71%4,090,777
Dec 23, 20252.852.922.832.832.83-3.08%5,247,051
Dec 22, 20252.963.032.862.922.923.18%10,405,593
Dec 19, 20252.742.862.722.832.835.99%11,899,657
Dec 18, 20252.762.902.662.672.670.38%9,918,987
Dec 17, 20252.842.972.652.662.66-4.32%11,846,839
Dec 16, 20252.772.852.742.782.78-9,756,831
Dec 15, 20253.073.072.752.782.78-9.15%15,086,822
Dec 12, 20253.263.323.003.063.06-6.13%12,815,724
Dec 11, 20253.093.263.023.263.262.52%7,663,068
Dec 10, 20253.183.273.093.183.18-0.93%9,128,494
Dec 9, 20253.073.313.033.213.213.55%11,881,702
Dec 8, 20253.183.212.993.103.10-0.64%14,756,335
Dec 5, 20253.293.303.083.123.12-6.02%11,490,012
Dec 4, 20253.283.373.193.323.321.22%12,192,223
Dec 3, 20253.183.313.083.283.284.13%13,148,823
Dec 2, 20253.263.383.143.153.15-16,028,239
Dec 1, 20253.123.222.953.153.15-6.25%25,192,756
Nov 28, 20253.323.563.263.363.365.00%17,733,421
Nov 26, 20253.173.273.023.203.200.95%19,350,688
Nov 25, 20253.143.202.983.173.17-1.25%14,493,770
Nov 24, 20252.983.232.923.213.2111.07%19,914,996
Nov 21, 20252.832.962.742.892.89-1.03%21,011,447
Nov 20, 20253.263.342.922.922.92-5.19%21,805,120
Nov 19, 20253.513.523.073.083.08-11.49%19,241,891
Nov 18, 20253.463.683.423.483.48-2.25%21,762,601
Nov 17, 20253.303.793.273.563.567.55%30,574,070
Nov 14, 20253.373.553.283.313.31-9.56%21,454,204
Nov 13, 20253.964.043.643.663.66-10.73%20,215,286
Nov 12, 20254.704.764.044.104.10-11.26%23,909,862
Nov 11, 20254.674.704.474.624.62-2.33%17,047,822
Nov 10, 20255.045.044.654.734.730.64%21,921,035
Nov 7, 20254.484.744.444.704.70-1.47%21,507,528
Nov 6, 20255.015.034.704.774.77-6.10%17,173,584
Nov 5, 20254.985.104.835.085.083.04%19,291,244
Nov 4, 20254.925.214.844.934.93-8.36%26,305,560
Nov 3, 20255.435.595.085.385.383.46%25,008,252
Oct 31, 20255.365.454.925.205.20-1.89%23,746,818
Oct 30, 20255.255.555.215.305.30-4.50%14,518,138
Oct 29, 20255.675.845.365.555.55-0.36%19,176,472
Oct 28, 20255.865.955.525.575.57-5.59%17,331,499
Oct 27, 20256.266.305.885.905.90-2.16%24,501,114
Oct 24, 20255.446.065.266.036.0317.77%31,118,698
Oct 23, 20254.975.174.915.125.123.64%14,107,401
Oct 22, 20255.155.444.744.944.94-10.18%34,044,668
Oct 21, 20255.495.715.275.505.50-1.61%32,459,421
Oct 20, 20256.136.145.495.595.59-2.10%22,933,888
Oct 17, 20254.985.824.975.715.71-2.23%37,236,569
Oct 16, 20256.736.775.825.845.84-14.24%33,339,793
Oct 15, 20257.037.086.356.816.81-1.59%28,549,507
Oct 14, 20256.327.136.036.926.922.37%28,891,780
Oct 13, 20256.806.876.286.766.762.27%34,401,040