HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.230
+0.010 (0.45%)
At close: Jul 18, 2025, 4:00 PM
2.260
+0.030 (1.35%)
After-hours: Jul 18, 2025, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.24 | 2.35 | 2.18 | 2.23 | 2.23 | 0.45% | 24,981,946 |
| Jul 17, 2025 | 2.19 | 2.25 | 2.16 | 2.22 | 2.22 | 0.91% | 20,389,529 |
| Jul 16, 2025 | 2.20 | 2.25 | 2.16 | 2.20 | 2.20 | 1.85% | 37,725,306 |
| Jul 15, 2025 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -6.09% | 25,818,158 |
| Jul 14, 2025 | 2.35 | 2.51 | 2.27 | 2.30 | 2.30 | - | 34,580,815 |
| Jul 11, 2025 | 2.45 | 2.47 | 2.28 | 2.30 | 2.30 | -0.86% | 24,015,768 |
| Jul 10, 2025 | 2.21 | 2.37 | 2.16 | 2.32 | 2.32 | 4.98% | 23,755,027 |
| Jul 9, 2025 | 2.25 | 2.26 | 2.09 | 2.21 | 2.21 | -0.45% | 22,975,597 |
| Jul 8, 2025 | 2.32 | 2.44 | 2.18 | 2.22 | 2.22 | -2.20% | 23,530,349 |
| Jul 7, 2025 | 2.28 | 2.32 | 2.13 | 2.27 | 2.27 | -1.73% | 32,678,306 |
| Jul 3, 2025 | 2.30 | 2.45 | 2.25 | 2.31 | 2.31 | 2.67% | 23,328,073 |
| Jul 2, 2025 | 2.06 | 2.30 | 1.92 | 2.25 | 2.25 | 8.70% | 51,681,260 |
| Jul 1, 2025 | 1.79 | 2.11 | 1.77 | 2.07 | 2.07 | 15.00% | 33,289,269 |
| Jun 30, 2025 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | - | 32,054,573 |
| 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 |