HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.940
-0.030 (-1.52%)
At close: Apr 7, 2026, 4:00 PM EDT
1.960
+0.020 (1.03%)
After-hours: Apr 7, 2026, 5:56 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.93 | 1.96 | 1.86 | 1.96 | 1.96 | -0.76% | 6,125,379 |
| Apr 6, 2026 | 1.96 | 2.02 | 1.94 | 1.97 | 1.97 | 2.60% | 8,318,345 |
| Apr 2, 2026 | 1.81 | 1.95 | 1.81 | 1.92 | 1.92 | 1.59% | 9,368,421 |
| Apr 1, 2026 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 8,269,054 |
| Mar 31, 2026 | 1.78 | 1.92 | 1.78 | 1.90 | 1.90 | 8.57% | 12,226,984 |
| Mar 30, 2026 | 1.85 | 1.88 | 1.73 | 1.75 | 1.75 | -3.85% | 9,943,680 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -5.70% | 10,977,545 |
| Mar 26, 2026 | 2.09 | 2.10 | 1.93 | 1.93 | 1.93 | -9.81% | 10,111,240 |
| Mar 25, 2026 | 2.14 | 2.20 | 2.10 | 2.14 | 2.14 | 4.39% | 10,457,362 |
| Mar 24, 2026 | 2.07 | 2.11 | 2.01 | 2.05 | 2.05 | -2.38% | 6,893,063 |
| Mar 23, 2026 | 2.03 | 2.15 | 2.03 | 2.10 | 2.10 | 3.96% | 8,564,252 |
| Mar 20, 2026 | 2.07 | 2.11 | 1.94 | 2.02 | 2.02 | -3.35% | 13,634,948 |
| Mar 19, 2026 | 2.07 | 2.12 | 2.01 | 2.09 | 2.09 | -1.42% | 10,300,204 |
| Mar 18, 2026 | 2.20 | 2.26 | 2.12 | 2.12 | 2.12 | -4.07% | 9,037,231 |
| Mar 17, 2026 | 2.20 | 2.27 | 2.19 | 2.21 | 2.21 | 0.45% | 8,261,667 |
| Mar 16, 2026 | 2.25 | 2.30 | 2.18 | 2.20 | 2.20 | 3.29% | 10,857,377 |
| Mar 13, 2026 | 2.17 | 2.26 | 2.10 | 2.13 | 2.13 | 2.40% | 10,905,993 |
| Mar 12, 2026 | 2.11 | 2.12 | 2.04 | 2.08 | 2.08 | -2.35% | 7,849,060 |
| Mar 11, 2026 | 2.07 | 2.16 | 2.06 | 2.13 | 2.13 | 2.90% | 9,709,775 |
| Mar 10, 2026 | 2.11 | 2.16 | 2.06 | 2.07 | 2.07 | - | 8,876,060 |
| Mar 9, 2026 | 2.05 | 2.09 | 1.98 | 2.07 | 2.07 | 0.98% | 11,111,762 |
| Mar 6, 2026 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -6.82% | 10,982,854 |
| Mar 5, 2026 | 2.28 | 2.31 | 2.15 | 2.20 | 2.20 | -4.35% | 7,606,654 |
| Mar 4, 2026 | 2.24 | 2.36 | 2.22 | 2.30 | 2.30 | 9.52% | 11,369,134 |
| Mar 3, 2026 | 2.11 | 2.17 | 2.06 | 2.10 | 2.10 | -4.55% | 9,436,853 |
| Mar 2, 2026 | 2.05 | 2.26 | 2.03 | 2.20 | 2.20 | 2.80% | 8,849,482 |
| Feb 27, 2026 | 2.21 | 2.24 | 2.09 | 2.14 | 2.14 | -6.14% | 4,841,888 |
| Feb 26, 2026 | 2.27 | 2.33 | 2.22 | 2.28 | 2.28 | -0.44% | 6,316,971 |
| Feb 25, 2026 | 2.28 | 2.35 | 2.27 | 2.29 | 2.29 | 3.15% | 9,226,916 |
| Feb 24, 2026 | 2.07 | 2.24 | 2.05 | 2.22 | 2.22 | 5.21% | 8,389,550 |
| Feb 23, 2026 | 2.09 | 2.12 | 2.03 | 2.11 | 2.11 | -0.47% | 6,844,201 |
| Feb 20, 2026 | 2.18 | 2.22 | 2.07 | 2.12 | 2.12 | -2.30% | 5,689,093 |
| Feb 19, 2026 | 2.09 | 2.17 | 1.99 | 2.17 | 2.17 | 2.36% | 8,345,388 |
| Feb 18, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | - | 8,209,225 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.08 | 2.12 | 2.12 | -4.07% | 6,838,463 |
| Feb 13, 2026 | 2.21 | 2.28 | 2.14 | 2.21 | 2.21 | 3.27% | 8,740,802 |
| Feb 12, 2026 | 2.26 | 2.27 | 2.12 | 2.14 | 2.14 | -4.04% | 4,130,347 |
| Feb 11, 2026 | 2.30 | 2.32 | 2.19 | 2.23 | 2.23 | -3.04% | 5,021,367 |
| Feb 10, 2026 | 2.35 | 2.39 | 2.30 | 2.30 | 2.30 | -3.36% | 5,171,626 |
| Feb 9, 2026 | 2.27 | 2.43 | 2.23 | 2.38 | 2.38 | 2.15% | 10,330,113 |
| Feb 6, 2026 | 2.22 | 2.37 | 2.22 | 2.33 | 2.33 | 15.92% | 13,077,830 |
| Feb 5, 2026 | 2.19 | 2.30 | 2.00 | 2.01 | 2.01 | -12.23% | 11,747,023 |
| Feb 4, 2026 | 2.42 | 2.45 | 2.24 | 2.29 | 2.29 | -7.10% | 11,950,345 |
| Feb 3, 2026 | 2.47 | 2.57 | 2.38 | 2.47 | 2.47 | 0.20% | 9,557,792 |
| Feb 2, 2026 | 2.61 | 2.67 | 2.45 | 2.46 | 2.46 | -11.83% | 12,472,698 |
| Jan 30, 2026 | 2.69 | 2.80 | 2.64 | 2.79 | 2.79 | 1.45% | 30,146,081 |
| Jan 29, 2026 | 2.89 | 2.90 | 2.68 | 2.75 | 2.75 | -6.78% | 14,853,534 |
| Jan 28, 2026 | 3.08 | 3.15 | 2.88 | 2.95 | 2.95 | -2.96% | 13,547,458 |
| Jan 27, 2026 | 3.00 | 3.09 | 2.91 | 3.04 | 3.04 | 0.33% | 12,423,787 |
| Jan 26, 2026 | 3.20 | 3.21 | 3.03 | 3.03 | 3.03 | -5.90% | 8,521,996 |