HIVE Digital Technologies Ltd HIVE
NASDAQ · United States · Technology Services
$2.98+0.06 (+1.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.97 | +1.88% | $3.02 | $3.10 | $2.90 | 9.51M |
| 2026-10-01 | $2.92 | -1.02% | $2.98 | $2.98 | $2.83 | 8.48M |
| 2026-09-30 | $2.95 | -1.99% | $3.09 | $3.09 | $2.93 | 12.37M |
| 2026-09-29 | $3.01 | -0.99% | $3.08 | $3.11 | $3.00 | 9.21M |
| 2026-09-28 | $3.04 | -3.80% | $3.10 | $3.15 | $2.99 | 9.40M |
| 2026-09-25 | $3.16 | -4.24% | $3.31 | $3.32 | $3.08 | 14.85M |
| 2026-09-24 | $3.30 | -2.08% | $3.26 | $3.39 | $3.23 | 8.77M |
| 2026-09-23 | $3.37 | -4.80% | $3.49 | $3.53 | $3.36 | 9.78M |
| 2026-09-22 | $3.54 | +1.72% | $3.45 | $3.60 | $3.43 | 10.61M |
| 2026-09-21 | $3.48 | +2.05% | $3.58 | $3.60 | $3.47 | 14.41M |
| 2026-09-18 | $3.41 | +9.65% | $3.19 | $3.43 | $3.14 | 25.93M |
| 2026-09-17 | $3.11 | +7.24% | $3.05 | $3.14 | $2.92 | 16.07M |
| 2026-09-16 | $2.90 | +0.35% | $2.92 | $2.98 | $2.86 | 12.10M |
| 2026-09-15 | $2.89 | -3.34% | $2.96 | $2.97 | $2.88 | 9.79M |
| 2026-09-14 | $2.99 | -1.32% | $2.92 | $3.04 | $2.86 | 10.66M |
| 2026-09-11 | $3.03 | +1.34% | $3.05 | $3.15 | $3.02 | 9.47M |
| 2026-09-10 | $2.99 | -3.55% | $3.00 | $3.09 | $2.94 | 7.81M |
| 2026-09-09 | $3.10 | -1.59% | $3.15 | $3.20 | $3.06 | 11.34M |
| 2026-09-08 | $3.15 | +1.29% | $3.12 | $3.25 | $3.09 | 17.05M |
| 2026-09-04 | $3.11 | +1.97% | $2.96 | $3.11 | $2.94 | 14.33M |
| 2026-09-03 | $3.05 | +12.13% | $2.75 | $3.10 | $2.71 | 25.74M |
| 2026-09-02 | $2.72 | +3.03% | $2.63 | $2.72 | $2.60 | 8.47M |
| 2026-09-01 | $2.64 | -5.04% | $2.68 | $2.71 | $2.62 | 12.70M |
| 2026-08-31 | $2.78 | 0.00% | $2.77 | $2.79 | $2.68 | 12.38M |
| 2026-08-28 | $2.78 | -9.15% | $2.99 | $3.00 | $2.75 | 16.54M |
| 2026-08-27 | $3.06 | +6.62% | $2.96 | $3.13 | $2.90 | 19.07M |
| 2026-08-26 | $2.87 | -4.97% | $2.95 | $2.97 | $2.85 | 10.41M |
| 2026-08-25 | $3.02 | +5.59% | $2.87 | $3.05 | $2.85 | 19.61M |
| 2026-08-24 | $2.86 | -5.61% | $2.99 | $3.05 | $2.85 | 25.50M |
| 2026-08-21 | $3.03 | -3.19% | $3.24 | $3.31 | $2.95 | 38.39M |
| 2026-08-20 | $3.13 | +10.99% | $2.95 | $3.18 | $2.89 | 47.01M |
| 2026-08-19 | $2.82 | +1.44% | $2.78 | $2.93 | $2.64 | 38.29M |
| 2026-08-18 | $2.78 | -9.45% | $2.96 | $3.14 | $2.77 | 33.55M |
| 2026-08-17 | $3.07 | +14.13% | $3.01 | $3.16 | $2.84 | 61.92M |
| 2026-08-14 | $2.69 | +4.26% | $2.56 | $2.71 | $2.54 | 30.34M |
| 2026-08-13 | $2.58 | -5.84% | $2.70 | $2.83 | $2.55 | 30.89M |
| 2026-08-12 | $2.74 | +3.40% | $2.78 | $2.80 | $2.66 | 19.16M |
| 2026-08-11 | $2.65 | +1.92% | $2.70 | $2.72 | $2.62 | 10.86M |
| 2026-08-10 | $2.60 | -8.45% | $2.83 | $2.83 | $2.60 | 18.30M |
| 2026-08-07 | $2.84 | +2.90% | $2.84 | $2.86 | $2.73 | 12.52M |
| 2026-08-06 | $2.76 | -2.82% | $2.78 | $2.85 | $2.72 | 14.95M |
| 2026-08-05 | $2.84 | -2.41% | $2.91 | $2.99 | $2.79 | 17.35M |
| 2026-08-04 | $2.91 | +0.69% | $2.91 | $2.98 | $2.86 | 14.35M |
| 2026-08-03 | $2.89 | +2.12% | $2.80 | $2.95 | $2.73 | 10.65M |
| 2026-07-31 | $2.83 | -5.67% | $3.06 | $3.10 | $2.82 | 22.90M |
| 2026-07-30 | $3.00 | +18.11% | $2.69 | $3.06 | $2.69 | 22.42M |
| 2026-07-29 | $2.54 | -10.56% | $2.80 | $2.83 | $2.53 | 16.54M |
| 2026-07-28 | $2.84 | -3.73% | $2.85 | $2.88 | $2.71 | 15.41M |
| 2026-07-27 | $2.95 | -0.34% | $3.03 | $3.07 | $2.89 | 13.51M |
| 2026-07-24 | $2.96 | -6.92% | $3.16 | $3.17 | $2.96 | 13.35M |
| 2026-07-23 | $3.18 | -0.31% | $3.12 | $3.30 | $3.10 | 13.90M |
| 2026-07-22 | $3.19 | -1.24% | $3.16 | $3.34 | $3.15 | 12.48M |
| 2026-07-21 | $3.23 | +4.53% | $3.14 | $3.28 | $3.12 | 19.50M |
| 2026-07-20 | $3.09 | +8.42% | $2.92 | $3.13 | $2.90 | 17.06M |
| 2026-07-17 | $2.85 | -1.04% | $2.76 | $2.93 | $2.70 | 11.51M |
| 2026-07-16 | $2.88 | -10.00% | $3.09 | $3.11 | $2.87 | 19.02M |
| 2026-07-15 | $3.20 | +0.63% | $3.22 | $3.30 | $3.12 | 16.32M |
| 2026-07-14 | $3.18 | -0.31% | $3.29 | $3.37 | $3.15 | 11.39M |
| 2026-07-13 | $3.19 | -4.78% | $3.26 | $3.31 | $3.12 | 13.41M |
| 2026-07-10 | $3.35 | -0.30% | $3.51 | $3.55 | $3.30 | 13.75M |
| 2026-07-09 | $3.36 | +3.70% | $3.28 | $3.49 | $3.25 | 17.70M |
| 2026-07-08 | $3.24 | +1.89% | $3.11 | $3.26 | $3.11 | 13.34M |
| 2026-07-07 | $3.18 | -5.92% | $3.30 | $3.34 | $3.11 | 17.11M |
| 2026-07-06 | $3.38 | +4.32% | $3.25 | $3.49 | $3.23 | 16.31M |
| 2026-07-02 | $3.24 | -6.36% | $3.59 | $3.68 | $3.20 | 30.73M |
| 2026-07-01 | $3.46 | -4.95% | $3.59 | $3.62 | $3.38 | 20.21M |
| 2026-06-30 | $3.64 | -3.19% | $3.68 | $3.72 | $3.56 | 16.59M |
| 2026-06-29 | $3.76 | -6.70% | $4.12 | $4.13 | $3.57 | 32.42M |
| 2026-06-26 | $4.03 | +6.33% | $3.71 | $4.21 | $3.60 | 73.67M |
| 2026-06-25 | $3.79 | -8.45% | $4.16 | $4.23 | $3.63 | 47.12M |
| 2026-06-24 | $4.14 | -10.58% | $4.66 | $4.68 | $4.01 | 30.60M |
| 2026-06-23 | $4.63 | -5.51% | $4.55 | $4.88 | $4.42 | 33.13M |
| 2026-06-22 | $4.90 | +15.02% | $4.49 | $5.34 | $4.48 | 72.01M |
| 2026-06-18 | $4.26 | +7.30% | $4.31 | $4.46 | $4.11 | 47.60M |
| 2026-06-17 | $3.97 | -2.46% | $4.02 | $4.26 | $3.95 | 21.98M |
| 2026-06-16 | $4.07 | +2.78% | $3.90 | $4.27 | $3.88 | 26.90M |
| 2026-06-15 | $3.96 | +6.17% | $3.96 | $4.10 | $3.91 | 20.87M |
| 2026-06-12 | $3.73 | -1.58% | $3.80 | $3.98 | $3.72 | 20.36M |
| 2026-06-11 | $3.79 | +8.29% | $3.51 | $3.82 | $3.42 | 18.68M |
| 2026-06-10 | $3.50 | -6.42% | $3.69 | $3.82 | $3.50 | 22.00M |
| 2026-06-09 | $3.74 | -5.56% | $4.08 | $4.29 | $3.59 | 32.79M |
| 2026-06-08 | $3.96 | +5.04% | $3.91 | $4.09 | $3.76 | 18.35M |
| 2026-06-05 | $3.77 | -13.73% | $4.19 | $4.20 | $3.61 | 29.52M |
| 2026-06-04 | $4.37 | -0.23% | $4.11 | $4.41 | $4.04 | 25.10M |
| 2026-06-03 | $4.38 | -3.52% | $4.48 | $4.95 | $4.31 | 38.12M |
| 2026-06-02 | $4.54 | -4.62% | $4.59 | $4.97 | $4.38 | 50.40M |
| 2026-06-01 | $4.76 | +5.31% | $4.48 | $5.02 | $4.35 | 53.88M |
| 2026-05-29 | $4.52 | +1.57% | $4.40 | $4.52 | $4.15 | 29.20M |
| 2026-05-28 | $4.45 | -0.22% | $4.42 | $4.55 | $4.32 | 33.30M |
| 2026-05-27 | $4.46 | +8.78% | $4.02 | $4.49 | $3.86 | 42.27M |