HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.710
-0.170 (-5.90%)
Sep 4, 2025, 4:00 PM - Market closed

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252.872.872.702.712.71-5.90%15,814,630
Sep 3, 20253.003.022.832.882.88-2.37%31,350,500
Sep 2, 20252.882.992.802.952.95-19,293,047
Aug 29, 20252.922.992.812.952.950.34%26,633,921
Aug 28, 20253.043.072.882.942.94-26,170,660
Aug 27, 20252.863.032.792.942.943.16%34,841,668
Aug 26, 20252.652.852.602.852.857.95%21,528,399
Aug 25, 20252.452.672.432.642.644.76%21,798,832
Aug 22, 20252.362.532.292.522.528.15%17,068,921
Aug 21, 20252.352.382.292.332.33-2.92%11,089,898
Aug 20, 20252.382.412.232.402.400.42%14,926,210
Aug 19, 20252.412.462.342.392.390.84%21,966,830
Aug 18, 20252.292.392.262.372.376.76%23,245,147
Aug 15, 20252.252.282.162.222.22-1.33%13,996,655
Aug 14, 20252.172.262.132.252.250.90%15,354,898
Aug 13, 20252.162.242.152.232.233.72%9,107,283
Aug 12, 20252.132.172.102.152.151.42%6,361,727
Aug 11, 20252.142.222.112.122.122.42%11,585,112
Aug 8, 20252.102.142.042.072.07-1.43%9,168,713
Aug 7, 20252.162.222.062.102.10-0.94%10,209,841
Aug 6, 20252.072.142.052.122.122.42%10,333,392
Aug 5, 20252.062.091.992.072.07-11,677,150
Aug 4, 20252.052.081.952.072.071.97%18,134,390
Aug 1, 20252.072.121.972.032.03-5.14%32,909,650
Jul 31, 20252.192.232.132.142.14-2.28%31,412,566
Jul 30, 20252.162.292.162.192.191.86%30,641,961
Jul 29, 20252.232.242.122.152.15-3.15%33,185,379
Jul 28, 20252.322.322.202.222.22-2.20%16,793,541
Jul 25, 20252.302.312.202.272.27-3.40%20,552,462
Jul 24, 20252.402.412.312.352.35-2.08%30,007,874
Jul 23, 20252.502.542.332.402.40-4.00%31,688,423
Jul 22, 20252.312.512.272.502.5010.13%44,448,050
Jul 21, 20252.232.482.222.272.271.79%40,614,096
Jul 18, 20252.242.352.182.232.230.45%24,981,946
Jul 17, 20252.192.252.162.222.220.91%20,389,529
Jul 16, 20252.202.252.162.202.201.85%37,725,306
Jul 15, 20252.262.282.122.162.16-6.09%25,818,158
Jul 14, 20252.352.512.272.302.30-34,580,815
Jul 11, 20252.452.472.282.302.30-0.86%24,015,768
Jul 10, 20252.212.372.162.322.324.98%23,755,027
Jul 9, 20252.252.262.092.212.21-0.45%22,975,597
Jul 8, 20252.322.442.182.222.22-2.20%23,530,349
Jul 7, 20252.282.322.132.272.27-1.73%32,678,306
Jul 3, 20252.302.452.252.312.312.67%23,328,073
Jul 2, 20252.062.301.922.252.258.70%51,681,260
Jul 1, 20251.792.111.772.072.0715.00%33,289,269
Jun 30, 20251.841.861.781.801.80-32,054,573
Jun 27, 20251.821.821.761.801.800.56%28,373,683
Jun 26, 20251.751.801.701.791.790.56%28,654,196
Jun 25, 20251.881.901.771.781.78-3.78%18,746,853