Skip to main content
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.120
-0.200 (-6.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.293.303.083.123.12-6.02%11,363,424
Dec 4, 20253.283.373.193.323.321.22%12,123,130
Dec 3, 20253.183.313.083.283.284.13%13,079,351
Dec 2, 20253.263.383.143.153.15-15,943,117
Dec 1, 20253.123.222.953.153.15-6.25%25,188,529
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
Oct 10, 20257.207.846.566.616.61-5.03%61,950,555
Oct 9, 20256.526.996.416.966.966.42%36,670,623
Oct 8, 20256.306.636.126.546.545.48%46,235,301
Oct 7, 20256.056.265.576.206.2011.31%81,901,004
Oct 6, 20254.705.604.695.575.5725.17%72,856,596
Oct 3, 20254.424.694.354.454.452.06%64,554,924
Oct 2, 20254.184.424.134.364.364.81%61,913,933
Oct 1, 20254.064.173.964.164.163.23%61,510,098
Sep 30, 20253.774.043.744.034.034.68%55,373,864
Sep 29, 20253.623.873.613.853.859.38%50,399,969
Sep 26, 20253.563.643.443.523.52-1.68%28,032,212
Sep 25, 20253.863.883.493.583.58-11.60%56,985,711
Sep 24, 20253.794.143.784.054.058.58%58,147,566
Sep 23, 20253.864.003.683.733.73-2.36%48,128,481
Sep 22, 20253.653.873.543.823.820.79%29,963,513
Sep 19, 20253.793.913.733.793.79-1.30%30,872,507
Sep 18, 20254.014.083.803.843.84-1.03%38,377,417
Sep 17, 20253.774.003.743.883.88-40,870,401
Sep 16, 20254.004.003.703.883.88-2.02%54,609,692
Sep 15, 20254.064.333.903.963.963.94%58,513,096
Sep 12, 20253.593.823.473.813.8112.72%49,641,807
Sep 11, 20253.193.573.153.383.388.33%33,150,309
Sep 10, 20253.013.192.963.123.124.35%31,084,174
Sep 9, 20252.673.002.652.992.9915.00%28,337,931
Sep 8, 20252.682.702.592.602.60-2.26%15,091,481
Sep 5, 20252.812.812.612.662.66-1.85%13,060,167
Sep 4, 20252.872.872.702.712.71-5.90%15,903,190
Sep 3, 20253.003.022.832.882.88-2.37%31,407,970
Sep 2, 20252.882.992.802.952.95-19,293,047
Aug 29, 20252.922.992.812.952.950.34%26,633,921
Aug 28, 20253.043.072.882.942.94-26,170,660
Aug 27, 20252.863.032.792.942.943.16%34,841,668
Aug 26, 20252.652.852.602.852.857.95%21,528,399
Aug 25, 20252.452.672.432.642.644.76%21,798,832
Aug 22, 20252.362.532.292.522.528.15%17,068,921
Aug 21, 20252.352.382.292.332.33-2.92%11,089,898
Aug 20, 20252.382.412.232.402.400.42%14,926,210
Aug 19, 20252.412.462.342.392.390.84%21,966,830
Aug 18, 20252.292.392.262.372.376.76%23,245,147
Aug 15, 20252.252.282.162.222.22-1.33%13,996,655
Aug 14, 20252.172.262.132.252.250.90%15,354,898
Aug 13, 20252.162.242.152.232.233.72%9,107,283
Aug 12, 20252.132.172.102.152.151.42%6,361,727
Aug 11, 20252.142.222.112.122.122.42%11,585,112
Aug 8, 20252.102.142.042.072.07-1.43%9,168,713
Aug 7, 20252.162.222.062.102.10-0.94%10,209,841
Aug 6, 20252.072.142.052.122.122.42%10,333,392
Aug 5, 20252.062.091.992.072.07-11,677,150
Aug 4, 20252.052.081.952.072.071.97%18,134,390
Aug 1, 20252.072.121.972.032.03-5.14%32,909,650
Jul 31, 20252.192.232.132.142.14-2.28%31,412,566
Jul 30, 20252.162.292.162.192.191.86%30,641,961
Jul 29, 20252.232.242.122.152.15-3.15%33,185,379
Jul 28, 20252.322.322.202.222.22-2.20%16,793,541
Jul 25, 20252.302.312.202.272.27-3.40%20,552,462
Jul 24, 20252.402.412.312.352.35-2.08%30,007,874
Jul 23, 20252.502.542.332.402.40-4.00%31,688,423
Jul 22, 20252.312.512.272.502.5010.13%44,448,050
Jul 21, 20252.232.482.222.272.271.79%40,614,096
Jul 18, 20252.242.352.182.232.230.45%24,981,946
Jul 17, 20252.192.252.162.222.220.91%20,389,529