Skip to main content
logo
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.205
-0.005 (-0.23%)
Mar 18, 2026, 2:24 PM EDT - Market open

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262.202.262.152.18--1.36%4,281,848
Mar 17, 20262.202.272.192.212.210.45%8,261,667
Mar 16, 20262.252.302.182.202.203.29%10,857,377
Mar 13, 20262.172.262.102.132.132.40%10,905,993
Mar 12, 20262.112.122.042.082.08-2.35%7,849,060
Mar 11, 20262.072.162.062.132.132.90%9,709,775
Mar 10, 20262.112.162.062.072.07-8,876,060
Mar 9, 20262.052.091.982.072.070.98%11,111,762
Mar 6, 20262.132.132.012.052.05-6.82%10,982,854
Mar 5, 20262.282.312.152.202.20-4.35%7,606,654
Mar 4, 20262.242.362.222.302.309.52%11,369,134
Mar 3, 20262.112.172.062.102.10-4.55%9,436,853
Mar 2, 20262.052.262.032.202.202.80%8,849,482
Feb 27, 20262.212.242.092.142.14-6.14%4,841,888
Feb 26, 20262.272.332.222.282.28-0.44%6,316,971
Feb 25, 20262.282.352.272.292.293.15%9,226,916
Feb 24, 20262.072.242.052.222.225.21%8,389,550
Feb 23, 20262.092.122.032.112.11-0.47%6,844,201
Feb 20, 20262.182.222.072.122.12-2.30%5,689,093
Feb 19, 20262.092.171.992.172.172.36%8,345,388
Feb 18, 20262.102.152.042.122.12-8,209,225
Feb 17, 20262.202.242.082.122.12-4.07%6,838,463
Feb 13, 20262.212.282.142.212.213.27%8,740,802
Feb 12, 20262.262.272.122.142.14-4.04%4,130,347
Feb 11, 20262.302.322.192.232.23-3.04%5,021,367
Feb 10, 20262.352.392.302.302.30-3.36%5,171,626
Feb 9, 20262.272.432.232.382.382.15%10,330,113
Feb 6, 20262.222.372.222.332.3315.92%13,077,830
Feb 5, 20262.192.302.002.012.01-12.23%11,747,023
Feb 4, 20262.422.452.242.292.29-7.10%11,950,345
Feb 3, 20262.472.572.382.472.470.20%9,557,792
Feb 2, 20262.612.672.452.462.46-11.83%12,472,698
Jan 30, 20262.692.802.642.792.791.45%30,146,081
Jan 29, 20262.892.902.682.752.75-6.78%14,853,534
Jan 28, 20263.083.152.882.952.95-2.96%13,547,458
Jan 27, 20263.003.092.913.043.040.33%12,423,787
Jan 26, 20263.203.213.033.033.03-5.90%8,521,996
Jan 23, 20263.073.312.953.223.224.89%17,535,239
Jan 22, 20263.303.343.053.073.07-4.95%11,383,269
Jan 21, 20263.233.383.083.233.231.25%11,088,960
Jan 20, 20263.283.383.113.193.19-8.07%13,350,323
Jan 16, 20263.443.563.363.473.472.06%13,459,798
Jan 15, 20263.453.533.313.403.40-0.87%10,184,581
Jan 14, 20263.583.633.403.433.43-3.11%17,663,641
Jan 13, 20263.353.683.303.543.548.92%21,608,432
Jan 12, 20263.093.333.083.253.254.50%12,866,599
Jan 9, 20263.203.323.103.113.11-1.27%10,953,284
Jan 8, 20263.023.183.003.153.152.94%11,767,887
Jan 7, 20263.153.263.033.063.060.33%18,238,475
Jan 6, 20263.063.092.823.053.052.01%19,672,872