HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.010
+0.190 (10.44%)
At close: Jun 6, 2025, 4:00 PM
2.020
+0.010 (0.50%)
After-hours: Jun 6, 2025, 7:59 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.872.061.862.012.0110.44%27,014,570
Jun 5, 20251.951.961.801.821.82-6.19%19,084,197
Jun 4, 20251.891.961.851.941.943.19%14,568,799
Jun 3, 20251.791.891.761.881.886.21%11,703,550
Jun 2, 20251.781.841.761.771.77-1.67%13,923,465
May 30, 20251.791.841.771.801.80-0.55%14,183,043
May 29, 20251.911.911.811.811.81-4.23%14,745,560
May 28, 20251.971.981.861.891.89-4.55%15,338,343
May 27, 20252.022.021.951.981.981.02%15,382,952
May 23, 20251.922.021.891.961.96-2.49%18,766,180
May 22, 20252.102.131.992.012.010.50%27,342,820
May 21, 20252.052.161.962.002.00-3.85%20,253,616
May 20, 20252.102.122.002.082.08-0.48%19,032,380
May 19, 20252.012.111.992.092.090.97%8,560,239
May 16, 20251.882.081.882.072.0712.50%20,746,533
May 15, 20251.891.901.781.841.84-3.66%11,767,816
May 14, 20251.961.981.901.911.91-2.55%11,109,581
May 13, 20251.901.991.861.961.965.95%19,877,468
May 12, 20251.911.941.821.851.850.54%17,220,298
May 9, 20251.851.911.761.841.840.55%12,024,571
May 8, 20251.791.881.761.831.835.78%10,916,126
May 7, 20251.761.781.701.731.73-6,649,492
May 6, 20251.701.741.671.731.730.58%5,618,955
May 5, 20251.741.771.691.721.72-3.91%7,483,185
May 2, 20251.791.861.771.791.791.70%7,713,742
May 1, 20251.731.841.731.761.764.14%8,793,389
Apr 30, 20251.691.711.601.691.69-1.74%7,604,780
Apr 29, 20251.731.781.701.721.72-1.71%9,172,250
Apr 28, 20251.821.831.651.751.75-2.23%13,200,329
Apr 25, 20251.731.811.711.791.794.07%7,366,949
Apr 24, 20251.711.741.671.721.721.78%5,548,175
Apr 23, 20251.701.731.641.691.695.62%9,848,380
Apr 22, 20251.521.661.511.601.608.11%12,072,148
Apr 21, 20251.501.561.451.481.48-0.67%7,140,462
Apr 17, 20251.461.501.411.491.492.05%3,492,479
Apr 16, 20251.431.481.411.461.461.39%5,265,217
Apr 15, 20251.491.521.401.441.44-3.36%7,723,041
Apr 14, 20251.541.551.441.491.490.68%6,089,948
Apr 11, 20251.451.491.431.481.483.50%5,961,444
Apr 10, 20251.491.501.391.431.43-5.92%5,455,974
Apr 9, 20251.331.561.261.521.5216.03%12,232,474
Apr 8, 20251.511.511.281.311.31-7.75%7,266,406
Apr 7, 20251.301.551.271.421.421.43%8,069,728
Apr 4, 20251.451.451.301.401.40-5.41%6,141,958
Apr 3, 20251.491.521.451.481.48-8.07%9,108,055
Apr 2, 20251.491.631.481.611.614.55%9,539,788
Apr 1, 20251.501.571.431.541.546.21%9,839,496
Mar 31, 20251.461.481.381.451.45-3.33%6,929,016
Mar 28, 20251.581.601.481.501.50-6.83%8,168,614
Mar 27, 20251.651.681.601.611.61-4.17%6,393,745