HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.500
-0.110 (-6.83%)
At close: Mar 28, 2025, 4:00 PM
1.480
-0.020 (-1.33%)
Pre-market: Mar 31, 2025, 7:50 AM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -6.83% | 8,168,614 |
| Mar 27, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 6,393,745 |
| Mar 26, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -7.18% | 6,560,492 |
| Mar 25, 2025 | 1.80 | 1.83 | 1.74 | 1.81 | 1.81 | 1.12% | 6,179,545 |
| Mar 24, 2025 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | 7.83% | 6,937,857 |
| Mar 21, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 14,429,376 |
| Mar 20, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 9,083,094 |
| Mar 19, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 3.70% | 8,717,461 |
| Mar 18, 2025 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -7.43% | 8,287,660 |
| Mar 17, 2025 | 1.74 | 1.77 | 1.65 | 1.75 | 1.75 | 0.57% | 7,518,267 |
| Mar 14, 2025 | 1.72 | 1.78 | 1.69 | 1.74 | 1.74 | 4.19% | 5,898,259 |
| Mar 13, 2025 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -5.11% | 6,482,159 |
| Mar 12, 2025 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | - | 8,057,949 |
| Mar 11, 2025 | 1.72 | 1.79 | 1.67 | 1.76 | 1.76 | 1.73% | 7,167,542 |
| Mar 10, 2025 | 1.91 | 1.94 | 1.69 | 1.73 | 1.73 | -13.50% | 7,922,848 |
| Mar 7, 2025 | 1.91 | 2.04 | 1.87 | 2.00 | 2.00 | 5.82% | 13,552,101 |
| Mar 6, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | -3.57% | 7,596,711 |
| Mar 5, 2025 | 1.93 | 1.97 | 1.86 | 1.96 | 1.96 | 3.16% | 8,139,600 |
| Mar 4, 2025 | 1.85 | 1.98 | 1.78 | 1.90 | 1.90 | - | 12,817,182 |
| Mar 3, 2025 | 2.27 | 2.29 | 1.88 | 1.90 | 1.90 | -8.21% | 15,593,126 |
| Feb 28, 2025 | 2.00 | 2.12 | 1.97 | 2.07 | 2.07 | 1.47% | 11,841,736 |
| Feb 27, 2025 | 2.16 | 2.23 | 2.03 | 2.04 | 2.04 | -1.45% | 10,096,457 |
| Feb 26, 2025 | 2.18 | 2.28 | 2.03 | 2.07 | 2.07 | -5.05% | 11,530,964 |
| Feb 25, 2025 | 2.31 | 2.34 | 2.14 | 2.18 | 2.18 | -8.40% | 13,344,175 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.33 | 2.38 | 2.38 | -4.42% | 14,281,044 |
| Feb 21, 2025 | 2.73 | 2.73 | 2.48 | 2.49 | 2.49 | -7.43% | 9,358,751 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | -2.18% | 6,016,659 |
| Feb 19, 2025 | 2.85 | 2.87 | 2.73 | 2.75 | 2.75 | -2.14% | 8,273,786 |
| Feb 18, 2025 | 2.85 | 2.90 | 2.79 | 2.81 | 2.81 | -1.40% | 7,547,393 |
| Feb 14, 2025 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | -0.35% | 6,230,971 |
| Feb 13, 2025 | 2.76 | 2.87 | 2.69 | 2.86 | 2.86 | 4.00% | 7,554,524 |
| Feb 12, 2025 | 2.72 | 2.79 | 2.65 | 2.75 | 2.75 | 1.10% | 8,246,225 |
| Feb 11, 2025 | 2.82 | 2.85 | 2.71 | 2.72 | 2.72 | -3.89% | 12,586,208 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.81 | 2.83 | 2.83 | - | 10,395,993 |
| Feb 7, 2025 | 2.92 | 3.08 | 2.81 | 2.83 | 2.83 | -0.70% | 14,703,665 |
| Feb 6, 2025 | 2.85 | 2.97 | 2.78 | 2.85 | 2.85 | 0.35% | 9,625,387 |
| Feb 5, 2025 | 2.94 | 2.98 | 2.84 | 2.84 | 2.84 | -2.74% | 5,607,836 |
| Feb 4, 2025 | 2.94 | 2.97 | 2.87 | 2.92 | 2.92 | 0.34% | 9,682,616 |
| Feb 3, 2025 | 2.69 | 2.98 | 2.65 | 2.91 | 2.91 | -0.68% | 13,806,165 |
| Jan 31, 2025 | 3.14 | 3.17 | 2.90 | 2.93 | 2.93 | -4.87% | 15,876,880 |
| Jan 30, 2025 | 2.91 | 3.16 | 2.90 | 3.08 | 3.08 | 7.32% | 17,423,724 |
| Jan 29, 2025 | 2.79 | 2.91 | 2.69 | 2.87 | 2.87 | 2.87% | 11,508,780 |
| Jan 28, 2025 | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | 0.36% | 7,362,898 |
| Jan 27, 2025 | 2.96 | 2.96 | 2.68 | 2.78 | 2.78 | -10.03% | 17,104,619 |
| Jan 24, 2025 | 3.13 | 3.24 | 3.06 | 3.09 | 3.09 | -0.64% | 12,119,828 |
| Jan 23, 2025 | 3.05 | 3.25 | 3.04 | 3.11 | 3.11 | -1.27% | 8,523,947 |
| Jan 22, 2025 | 3.10 | 3.24 | 3.06 | 3.15 | 3.15 | 0.96% | 9,407,235 |
| Jan 21, 2025 | 3.28 | 3.28 | 3.05 | 3.12 | 3.12 | -2.50% | 10,954,365 |
| Jan 17, 2025 | 3.29 | 3.42 | 3.17 | 3.20 | 3.20 | 1.59% | 13,460,058 |
| Jan 16, 2025 | 3.12 | 3.18 | 3.05 | 3.15 | 3.15 | 0.32% | 7,457,827 |