HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.800
+0.010 (0.56%)
At close: Jun 27, 2025, 4:00 PM
1.780
-0.020 (-1.11%)
After-hours: Jun 27, 2025, 7:56 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 28,373,683 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 28,654,196 |
| Jun 25, 2025 | 1.88 | 1.90 | 1.77 | 1.78 | 1.78 | -3.78% | 18,746,853 |
| Jun 24, 2025 | 1.75 | 1.85 | 1.71 | 1.85 | 1.85 | 10.78% | 19,494,568 |
| Jun 23, 2025 | 1.68 | 1.72 | 1.60 | 1.67 | 1.67 | -1.76% | 18,031,920 |
| Jun 20, 2025 | 1.80 | 1.81 | 1.67 | 1.70 | 1.70 | -3.41% | 24,899,750 |
| Jun 18, 2025 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | - | 15,642,823 |
| Jun 17, 2025 | 1.87 | 1.88 | 1.73 | 1.76 | 1.76 | -7.37% | 12,196,824 |
| Jun 16, 2025 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | 0.53% | 18,221,032 |
| Jun 13, 2025 | 1.87 | 1.96 | 1.86 | 1.89 | 1.89 | -3.08% | 16,016,088 |
| Jun 12, 2025 | 1.98 | 2.01 | 1.92 | 1.95 | 1.95 | -2.50% | 17,348,192 |
| Jun 11, 2025 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | -0.99% | 17,159,297 |
| Jun 10, 2025 | 2.04 | 2.07 | 1.99 | 2.02 | 2.02 | 0.50% | 18,445,237 |
| Jun 9, 2025 | 2.10 | 2.12 | 1.98 | 2.01 | 2.01 | - | 14,261,009 |
| Jun 6, 2025 | 1.87 | 2.06 | 1.86 | 2.01 | 2.01 | 10.44% | 27,014,570 |
| Jun 5, 2025 | 1.95 | 1.96 | 1.80 | 1.82 | 1.82 | -6.19% | 19,084,197 |
| Jun 4, 2025 | 1.89 | 1.96 | 1.85 | 1.94 | 1.94 | 3.19% | 14,568,799 |
| Jun 3, 2025 | 1.79 | 1.89 | 1.76 | 1.88 | 1.88 | 6.21% | 11,703,550 |
| Jun 2, 2025 | 1.78 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 13,923,465 |
| May 30, 2025 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 14,183,043 |
| May 29, 2025 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -4.23% | 14,745,560 |
| May 28, 2025 | 1.97 | 1.98 | 1.86 | 1.89 | 1.89 | -4.55% | 15,338,343 |
| May 27, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 15,382,952 |
| May 23, 2025 | 1.92 | 2.02 | 1.89 | 1.96 | 1.96 | -2.49% | 18,766,180 |
| May 22, 2025 | 2.10 | 2.13 | 1.99 | 2.01 | 2.01 | 0.50% | 27,342,820 |
| May 21, 2025 | 2.05 | 2.16 | 1.96 | 2.00 | 2.00 | -3.85% | 20,253,616 |
| May 20, 2025 | 2.10 | 2.12 | 2.00 | 2.08 | 2.08 | -0.48% | 19,032,380 |
| May 19, 2025 | 2.01 | 2.11 | 1.99 | 2.09 | 2.09 | 0.97% | 8,560,239 |
| May 16, 2025 | 1.88 | 2.08 | 1.88 | 2.07 | 2.07 | 12.50% | 20,746,533 |
| May 15, 2025 | 1.89 | 1.90 | 1.78 | 1.84 | 1.84 | -3.66% | 11,767,816 |
| May 14, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 11,109,581 |
| May 13, 2025 | 1.90 | 1.99 | 1.86 | 1.96 | 1.96 | 5.95% | 19,877,468 |
| May 12, 2025 | 1.91 | 1.94 | 1.82 | 1.85 | 1.85 | 0.54% | 17,220,298 |
| May 9, 2025 | 1.85 | 1.91 | 1.76 | 1.84 | 1.84 | 0.55% | 12,024,571 |
| May 8, 2025 | 1.79 | 1.88 | 1.76 | 1.83 | 1.83 | 5.78% | 10,916,126 |
| May 7, 2025 | 1.76 | 1.78 | 1.70 | 1.73 | 1.73 | - | 6,649,492 |
| May 6, 2025 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 0.58% | 5,618,955 |
| May 5, 2025 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | -3.91% | 7,483,185 |
| May 2, 2025 | 1.79 | 1.86 | 1.77 | 1.79 | 1.79 | 1.70% | 7,713,742 |
| May 1, 2025 | 1.73 | 1.84 | 1.73 | 1.76 | 1.76 | 4.14% | 8,793,389 |
| Apr 30, 2025 | 1.69 | 1.71 | 1.60 | 1.69 | 1.69 | -1.74% | 7,604,780 |
| Apr 29, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 9,172,250 |
| Apr 28, 2025 | 1.82 | 1.83 | 1.65 | 1.75 | 1.75 | -2.23% | 13,200,329 |
| Apr 25, 2025 | 1.73 | 1.81 | 1.71 | 1.79 | 1.79 | 4.07% | 7,366,949 |
| Apr 24, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 1.78% | 5,548,175 |
| Apr 23, 2025 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 5.62% | 9,848,380 |
| Apr 22, 2025 | 1.52 | 1.66 | 1.51 | 1.60 | 1.60 | 8.11% | 12,072,148 |
| Apr 21, 2025 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -0.67% | 7,140,462 |
| Apr 17, 2025 | 1.46 | 1.50 | 1.41 | 1.49 | 1.49 | 2.05% | 3,492,479 |
| Apr 16, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 5,265,217 |