HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.720
+0.030 (1.78%)
At close: Apr 24, 2025, 4:00 PM
1.740
+0.020 (1.16%)
Pre-market: Apr 25, 2025, 4:40 AM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 1.78% | 5,548,175 |
| Apr 23, 2025 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 5.62% | 9,848,380 |
| Apr 22, 2025 | 1.52 | 1.66 | 1.51 | 1.60 | 1.60 | 8.11% | 12,072,148 |
| Apr 21, 2025 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -0.67% | 7,140,462 |
| Apr 17, 2025 | 1.46 | 1.50 | 1.41 | 1.49 | 1.49 | 2.05% | 3,492,479 |
| Apr 16, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 5,265,217 |
| Apr 15, 2025 | 1.49 | 1.52 | 1.40 | 1.44 | 1.44 | -3.36% | 7,723,041 |
| Apr 14, 2025 | 1.54 | 1.55 | 1.44 | 1.49 | 1.49 | 0.68% | 6,089,948 |
| Apr 11, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 5,961,444 |
| Apr 10, 2025 | 1.49 | 1.50 | 1.39 | 1.43 | 1.43 | -5.92% | 5,455,974 |
| Apr 9, 2025 | 1.33 | 1.56 | 1.26 | 1.52 | 1.52 | 16.03% | 12,232,474 |
| Apr 8, 2025 | 1.51 | 1.51 | 1.28 | 1.31 | 1.31 | -7.75% | 7,266,406 |
| Apr 7, 2025 | 1.30 | 1.55 | 1.27 | 1.42 | 1.42 | 1.43% | 8,069,728 |
| Apr 4, 2025 | 1.45 | 1.45 | 1.30 | 1.40 | 1.40 | -5.41% | 6,141,958 |
| Apr 3, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -8.07% | 9,108,055 |
| Apr 2, 2025 | 1.49 | 1.63 | 1.48 | 1.61 | 1.61 | 4.55% | 9,539,788 |
| Apr 1, 2025 | 1.50 | 1.57 | 1.43 | 1.54 | 1.54 | 6.21% | 9,839,496 |
| Mar 31, 2025 | 1.46 | 1.48 | 1.38 | 1.45 | 1.45 | -3.33% | 6,929,016 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -6.83% | 8,168,614 |
| Mar 27, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 6,393,745 |
| Mar 26, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -7.18% | 6,560,492 |
| Mar 25, 2025 | 1.80 | 1.83 | 1.74 | 1.81 | 1.81 | 1.12% | 6,179,545 |
| Mar 24, 2025 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | 7.83% | 6,937,857 |
| Mar 21, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 14,429,376 |
| Mar 20, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 9,083,094 |
| Mar 19, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 3.70% | 8,717,461 |
| Mar 18, 2025 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -7.43% | 8,287,660 |
| Mar 17, 2025 | 1.74 | 1.77 | 1.65 | 1.75 | 1.75 | 0.57% | 7,518,267 |
| Mar 14, 2025 | 1.72 | 1.78 | 1.69 | 1.74 | 1.74 | 4.19% | 5,898,259 |
| Mar 13, 2025 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -5.11% | 6,482,159 |
| Mar 12, 2025 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | - | 8,057,949 |
| Mar 11, 2025 | 1.72 | 1.79 | 1.67 | 1.76 | 1.76 | 1.73% | 7,167,542 |
| Mar 10, 2025 | 1.91 | 1.94 | 1.69 | 1.73 | 1.73 | -13.50% | 7,922,848 |
| Mar 7, 2025 | 1.91 | 2.04 | 1.87 | 2.00 | 2.00 | 5.82% | 13,552,101 |
| Mar 6, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | -3.57% | 7,596,711 |
| Mar 5, 2025 | 1.93 | 1.97 | 1.86 | 1.96 | 1.96 | 3.16% | 8,139,600 |
| Mar 4, 2025 | 1.85 | 1.98 | 1.78 | 1.90 | 1.90 | - | 12,817,182 |
| Mar 3, 2025 | 2.27 | 2.29 | 1.88 | 1.90 | 1.90 | -8.21% | 15,593,126 |
| Feb 28, 2025 | 2.00 | 2.12 | 1.97 | 2.07 | 2.07 | 1.47% | 11,841,736 |
| Feb 27, 2025 | 2.16 | 2.23 | 2.03 | 2.04 | 2.04 | -1.45% | 10,096,457 |
| Feb 26, 2025 | 2.18 | 2.28 | 2.03 | 2.07 | 2.07 | -5.05% | 11,530,964 |
| Feb 25, 2025 | 2.31 | 2.34 | 2.14 | 2.18 | 2.18 | -8.40% | 13,344,175 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.33 | 2.38 | 2.38 | -4.42% | 14,281,044 |
| Feb 21, 2025 | 2.73 | 2.73 | 2.48 | 2.49 | 2.49 | -7.43% | 9,358,751 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | -2.18% | 6,016,659 |
| Feb 19, 2025 | 2.85 | 2.87 | 2.73 | 2.75 | 2.75 | -2.14% | 8,273,786 |
| Feb 18, 2025 | 2.85 | 2.90 | 2.79 | 2.81 | 2.81 | -1.40% | 7,547,393 |
| Feb 14, 2025 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | -0.35% | 6,230,971 |
| Feb 13, 2025 | 2.76 | 2.87 | 2.69 | 2.86 | 2.86 | 4.00% | 7,554,524 |
| Feb 12, 2025 | 2.72 | 2.79 | 2.65 | 2.75 | 2.75 | 1.10% | 8,246,225 |