HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.470
+0.070 (2.06%)
At close: Jan 16, 2026, 4:00 PM EST
3.510
+0.040 (1.15%)
After-hours: Jan 16, 2026, 7:58 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.44 | 3.56 | 3.36 | 3.47 | 3.47 | 2.06% | 13,126,757 |
| Jan 15, 2026 | 3.45 | 3.53 | 3.31 | 3.40 | 3.40 | -0.87% | 10,096,363 |
| Jan 14, 2026 | 3.58 | 3.63 | 3.40 | 3.43 | 3.43 | -3.11% | 17,395,403 |
| Jan 13, 2026 | 3.35 | 3.68 | 3.30 | 3.54 | 3.54 | 8.92% | 21,085,188 |
| Jan 12, 2026 | 3.09 | 3.33 | 3.08 | 3.25 | 3.25 | 4.50% | 12,790,273 |
| Jan 9, 2026 | 3.20 | 3.32 | 3.10 | 3.11 | 3.11 | -1.27% | 10,942,931 |
| Jan 8, 2026 | 3.02 | 3.18 | 3.00 | 3.15 | 3.15 | 2.94% | 11,498,291 |
| Jan 7, 2026 | 3.15 | 3.26 | 3.03 | 3.06 | 3.06 | 0.33% | 18,172,476 |
| Jan 6, 2026 | 3.06 | 3.09 | 2.82 | 3.05 | 3.05 | 2.01% | 19,672,872 |
| Jan 5, 2026 | 2.96 | 3.01 | 2.86 | 2.99 | 2.99 | 9.52% | 13,711,302 |
| Jan 2, 2026 | 2.66 | 2.80 | 2.62 | 2.73 | 2.73 | 5.81% | 10,199,429 |
| Dec 31, 2025 | 2.59 | 2.70 | 2.55 | 2.58 | 2.58 | 0.39% | 7,882,534 |
| Dec 30, 2025 | 2.71 | 2.74 | 2.56 | 2.57 | 2.57 | -5.17% | 7,248,661 |
| Dec 29, 2025 | 2.72 | 2.87 | 2.68 | 2.71 | 2.71 | -0.37% | 7,954,834 |
| Dec 26, 2025 | 2.84 | 2.86 | 2.71 | 2.72 | 2.72 | -4.56% | 4,780,717 |
| Dec 24, 2025 | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | 0.71% | 4,090,777 |
| Dec 23, 2025 | 2.85 | 2.92 | 2.83 | 2.83 | 2.83 | -3.08% | 5,247,051 |
| Dec 22, 2025 | 2.96 | 3.03 | 2.86 | 2.92 | 2.92 | 3.18% | 10,405,593 |
| Dec 19, 2025 | 2.74 | 2.86 | 2.72 | 2.83 | 2.83 | 5.99% | 11,899,657 |
| Dec 18, 2025 | 2.76 | 2.90 | 2.66 | 2.67 | 2.67 | 0.38% | 9,918,987 |
| Dec 17, 2025 | 2.84 | 2.97 | 2.65 | 2.66 | 2.66 | -4.32% | 11,846,839 |
| Dec 16, 2025 | 2.77 | 2.85 | 2.74 | 2.78 | 2.78 | - | 9,756,831 |
| Dec 15, 2025 | 3.07 | 3.07 | 2.75 | 2.78 | 2.78 | -9.15% | 15,086,822 |
| Dec 12, 2025 | 3.26 | 3.32 | 3.00 | 3.06 | 3.06 | -6.13% | 12,815,724 |
| Dec 11, 2025 | 3.09 | 3.26 | 3.02 | 3.26 | 3.26 | 2.52% | 7,663,068 |
| Dec 10, 2025 | 3.18 | 3.27 | 3.09 | 3.18 | 3.18 | -0.93% | 9,128,494 |
| Dec 9, 2025 | 3.07 | 3.31 | 3.03 | 3.21 | 3.21 | 3.55% | 11,881,702 |
| Dec 8, 2025 | 3.18 | 3.21 | 2.99 | 3.10 | 3.10 | -0.64% | 14,756,335 |
| Dec 5, 2025 | 3.29 | 3.30 | 3.08 | 3.12 | 3.12 | -6.02% | 11,490,012 |
| Dec 4, 2025 | 3.28 | 3.37 | 3.19 | 3.32 | 3.32 | 1.22% | 12,192,223 |
| Dec 3, 2025 | 3.18 | 3.31 | 3.08 | 3.28 | 3.28 | 4.13% | 13,148,823 |
| Dec 2, 2025 | 3.26 | 3.38 | 3.14 | 3.15 | 3.15 | - | 16,028,239 |
| Dec 1, 2025 | 3.12 | 3.22 | 2.95 | 3.15 | 3.15 | -6.25% | 25,192,756 |
| 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 |