Skip to main content
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
4.030
+0.240 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
4.040
+0.010 (0.25%)
After-hours: Jun 26, 2026, 7:59 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263.714.213.604.034.036.33%73,364,798
Jun 25, 20264.164.233.633.793.79-8.45%46,916,734
Jun 24, 20264.664.684.014.144.14-10.58%29,590,106
Jun 23, 20264.554.884.424.634.63-5.51%32,597,301
Jun 22, 20264.495.344.484.904.9015.02%71,744,241
Jun 18, 20264.314.464.114.264.267.30%47,603,683
Jun 17, 20264.024.263.953.973.97-2.46%21,975,201
Jun 16, 20263.904.273.884.074.072.78%26,895,434
Jun 15, 20263.964.103.913.963.966.17%20,872,964
Jun 12, 20263.803.983.723.733.73-1.58%20,402,541
Jun 11, 20263.513.823.423.793.798.29%18,678,150
Jun 10, 20263.693.823.503.503.50-6.42%21,997,775
Jun 9, 20264.084.293.593.743.74-5.56%32,789,308
Jun 8, 20263.914.093.763.963.965.04%18,351,978
Jun 5, 20264.194.203.613.773.77-13.73%29,520,350
Jun 4, 20264.114.414.044.374.37-0.23%25,103,899
Jun 3, 20264.484.954.314.384.38-3.52%38,121,897
Jun 2, 20264.594.974.384.544.54-4.62%50,398,495
Jun 1, 20264.485.024.354.764.765.31%53,874,997
May 29, 20264.404.524.154.524.521.57%29,200,513
May 28, 20264.424.554.324.454.45-0.22%33,304,556
May 27, 20264.024.493.864.464.468.78%42,268,846
May 26, 20264.304.364.074.104.100.74%34,652,889
May 22, 20263.874.233.754.074.075.71%47,046,977
May 21, 20263.883.983.703.853.85-0.52%44,009,879
May 20, 20263.394.073.203.873.8715.52%62,971,283
May 19, 20263.303.593.113.353.35-3.18%52,673,482
May 18, 20263.603.923.273.463.4628.62%111,365,907
May 15, 20262.812.872.682.692.69-9.43%10,834,860
May 14, 20262.773.072.722.972.977.61%17,272,650
May 13, 20262.752.832.732.762.76-2.13%10,453,963
May 12, 20262.912.922.702.822.82-6.31%15,234,041
May 11, 20262.783.132.723.013.016.74%20,655,551
May 8, 20262.902.922.762.822.82-1.74%11,636,979
May 7, 20262.882.962.782.872.87-2.38%13,921,199
May 6, 20262.913.002.822.942.943.52%15,198,400
May 5, 20262.662.852.612.842.849.23%18,730,388
May 4, 20262.472.632.462.602.607.00%11,912,888
May 1, 20262.452.492.412.432.430.83%11,747,213
Apr 30, 20262.242.412.222.412.418.56%19,862,906
Apr 29, 20262.312.322.192.222.22-3.48%10,090,793
Apr 28, 20262.382.382.252.302.30-6.12%15,511,382
Apr 27, 20262.512.552.402.452.45-2.78%9,819,880
Apr 24, 20262.582.712.492.522.52-0.79%16,191,137
Apr 23, 20262.592.642.462.542.54-2.31%18,542,978
Apr 22, 20262.582.752.582.602.604.84%20,719,533
Apr 21, 20262.612.632.472.482.48-2.36%23,868,377
Apr 20, 20262.392.562.382.542.541.20%25,962,894
Apr 17, 20262.222.582.162.512.5114.87%72,780,795
Apr 16, 20262.292.342.062.192.19-11.54%40,077,446
Apr 15, 20262.452.482.342.472.472.07%18,050,897
Apr 14, 20262.272.472.252.422.4211.52%11,587,327
Apr 13, 20262.052.212.012.172.174.33%10,338,121
Apr 10, 20262.112.212.082.082.080.48%8,907,425
Apr 9, 20262.072.172.052.072.07-9,389,475
Apr 8, 20262.102.162.052.072.076.70%11,009,525
Apr 7, 20261.931.961.861.941.94-1.52%6,693,246
Apr 6, 20261.962.021.941.971.972.60%8,523,529
Apr 2, 20261.811.951.811.921.921.59%9,545,142
Apr 1, 20261.921.961.891.891.89-0.53%8,416,528
Mar 31, 20261.781.921.781.901.908.57%12,529,995
Mar 30, 20261.851.881.731.751.75-3.85%10,200,375
Mar 27, 20261.901.901.791.821.82-5.70%11,034,608
Mar 26, 20262.092.101.931.931.93-9.81%10,331,793
Mar 25, 20262.142.202.102.142.144.39%10,511,265
Mar 24, 20262.072.112.012.052.05-2.38%6,919,501
Mar 23, 20262.032.152.032.102.103.96%8,621,222
Mar 20, 20262.072.111.942.022.02-3.35%13,707,726
Mar 19, 20262.072.122.012.092.09-1.42%10,468,463
Mar 18, 20262.202.262.122.122.12-4.07%9,202,005
Mar 17, 20262.202.272.192.212.210.45%8,351,002
Mar 16, 20262.252.302.182.202.203.29%11,084,670
Mar 13, 20262.172.262.102.132.132.40%11,035,167
Mar 12, 20262.112.122.042.082.08-2.35%7,886,680
Mar 11, 20262.072.162.062.132.132.90%9,763,577
Mar 10, 20262.112.162.062.072.07-8,938,022
Mar 9, 20262.052.091.982.072.070.98%11,412,230
Mar 6, 20262.132.132.012.052.05-6.82%11,287,500
Mar 5, 20262.282.312.152.202.20-4.35%7,606,861
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