HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.280
+0.130 (4.13%)
Dec 3, 2025, 3:55 PM EST - Market open
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.18 | 3.30 | 3.08 | 3.31 | - | 4.92% | 9,680,766 |
| Dec 2, 2025 | 3.26 | 3.38 | 3.14 | 3.15 | 3.15 | - | 15,943,117 |
| Dec 1, 2025 | 3.12 | 3.22 | 2.95 | 3.15 | 3.15 | -6.25% | 25,188,529 |
| Nov 28, 2025 | 3.32 | 3.56 | 3.26 | 3.36 | 3.36 | 5.00% | 17,733,421 |
| Nov 26, 2025 | 3.17 | 3.27 | 3.02 | 3.20 | 3.20 | 0.95% | 19,350,688 |
| Nov 25, 2025 | 3.14 | 3.20 | 2.98 | 3.17 | 3.17 | -1.25% | 14,493,770 |
| Nov 24, 2025 | 2.98 | 3.23 | 2.92 | 3.21 | 3.21 | 11.07% | 19,914,996 |
| Nov 21, 2025 | 2.83 | 2.96 | 2.74 | 2.89 | 2.89 | -1.03% | 21,011,447 |
| Nov 20, 2025 | 3.26 | 3.34 | 2.92 | 2.92 | 2.92 | -5.19% | 21,805,120 |
| Nov 19, 2025 | 3.51 | 3.52 | 3.07 | 3.08 | 3.08 | -11.49% | 19,241,891 |
| Nov 18, 2025 | 3.46 | 3.68 | 3.42 | 3.48 | 3.48 | -2.25% | 21,762,601 |
| Nov 17, 2025 | 3.30 | 3.79 | 3.27 | 3.56 | 3.56 | 7.55% | 30,574,070 |
| Nov 14, 2025 | 3.37 | 3.55 | 3.28 | 3.31 | 3.31 | -9.56% | 21,454,204 |
| Nov 13, 2025 | 3.96 | 4.04 | 3.64 | 3.66 | 3.66 | -10.73% | 20,215,286 |
| Nov 12, 2025 | 4.70 | 4.76 | 4.04 | 4.10 | 4.10 | -11.26% | 23,909,862 |
| Nov 11, 2025 | 4.67 | 4.70 | 4.47 | 4.62 | 4.62 | -2.33% | 17,047,822 |
| Nov 10, 2025 | 5.04 | 5.04 | 4.65 | 4.73 | 4.73 | 0.64% | 21,921,035 |
| Nov 7, 2025 | 4.48 | 4.74 | 4.44 | 4.70 | 4.70 | -1.47% | 21,507,528 |
| Nov 6, 2025 | 5.01 | 5.03 | 4.70 | 4.77 | 4.77 | -6.10% | 17,173,584 |
| Nov 5, 2025 | 4.98 | 5.10 | 4.83 | 5.08 | 5.08 | 3.04% | 19,291,244 |
| Nov 4, 2025 | 4.92 | 5.21 | 4.84 | 4.93 | 4.93 | -8.36% | 26,305,560 |
| Nov 3, 2025 | 5.43 | 5.59 | 5.08 | 5.38 | 5.38 | 3.46% | 25,008,252 |
| Oct 31, 2025 | 5.36 | 5.45 | 4.92 | 5.20 | 5.20 | -1.89% | 23,746,818 |
| Oct 30, 2025 | 5.25 | 5.55 | 5.21 | 5.30 | 5.30 | -4.50% | 14,518,138 |
| Oct 29, 2025 | 5.67 | 5.84 | 5.36 | 5.55 | 5.55 | -0.36% | 19,176,472 |
| Oct 28, 2025 | 5.86 | 5.95 | 5.52 | 5.57 | 5.57 | -5.59% | 17,331,499 |
| Oct 27, 2025 | 6.26 | 6.30 | 5.88 | 5.90 | 5.90 | -2.16% | 24,501,114 |
| Oct 24, 2025 | 5.44 | 6.06 | 5.26 | 6.03 | 6.03 | 17.77% | 31,118,698 |
| Oct 23, 2025 | 4.97 | 5.17 | 4.91 | 5.12 | 5.12 | 3.64% | 14,107,401 |
| Oct 22, 2025 | 5.15 | 5.44 | 4.74 | 4.94 | 4.94 | -10.18% | 34,044,668 |
| Oct 21, 2025 | 5.49 | 5.71 | 5.27 | 5.50 | 5.50 | -1.61% | 32,459,421 |
| Oct 20, 2025 | 6.13 | 6.14 | 5.49 | 5.59 | 5.59 | -2.10% | 22,933,888 |
| Oct 17, 2025 | 4.98 | 5.82 | 4.97 | 5.71 | 5.71 | -2.23% | 37,236,569 |
| Oct 16, 2025 | 6.73 | 6.77 | 5.82 | 5.84 | 5.84 | -14.24% | 33,339,793 |
| Oct 15, 2025 | 7.03 | 7.08 | 6.35 | 6.81 | 6.81 | -1.59% | 28,549,507 |
| Oct 14, 2025 | 6.32 | 7.13 | 6.03 | 6.92 | 6.92 | 2.37% | 28,891,780 |
| Oct 13, 2025 | 6.80 | 6.87 | 6.28 | 6.76 | 6.76 | 2.27% | 34,401,040 |
| Oct 10, 2025 | 7.20 | 7.84 | 6.56 | 6.61 | 6.61 | -5.03% | 61,950,555 |
| Oct 9, 2025 | 6.52 | 6.99 | 6.41 | 6.96 | 6.96 | 6.42% | 36,670,623 |
| Oct 8, 2025 | 6.30 | 6.63 | 6.12 | 6.54 | 6.54 | 5.48% | 46,235,301 |
| Oct 7, 2025 | 6.05 | 6.26 | 5.57 | 6.20 | 6.20 | 11.31% | 81,901,004 |
| Oct 6, 2025 | 4.70 | 5.60 | 4.69 | 5.57 | 5.57 | 25.17% | 72,856,596 |
| Oct 3, 2025 | 4.42 | 4.69 | 4.35 | 4.45 | 4.45 | 2.06% | 64,554,924 |
| Oct 2, 2025 | 4.18 | 4.42 | 4.13 | 4.36 | 4.36 | 4.81% | 61,913,933 |
| Oct 1, 2025 | 4.06 | 4.17 | 3.96 | 4.16 | 4.16 | 3.23% | 61,510,098 |
| Sep 30, 2025 | 3.77 | 4.04 | 3.74 | 4.03 | 4.03 | 4.68% | 55,373,864 |
| Sep 29, 2025 | 3.62 | 3.87 | 3.61 | 3.85 | 3.85 | 9.38% | 50,399,969 |
| Sep 26, 2025 | 3.56 | 3.64 | 3.44 | 3.52 | 3.52 | -1.68% | 28,032,212 |
| Sep 25, 2025 | 3.86 | 3.88 | 3.49 | 3.58 | 3.58 | -11.60% | 56,985,711 |
| Sep 24, 2025 | 3.79 | 4.14 | 3.78 | 4.05 | 4.05 | 8.58% | 58,147,566 |