HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.520
-0.060 (-1.68%)
At close: Sep 26, 2025, 4:00 PM EDT
3.570
+0.050 (1.42%)
After-hours: Sep 26, 2025, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.56 | 3.64 | 3.44 | 3.52 | 3.52 | -1.68% | 28,032,212 |
| Sep 25, 2025 | 3.86 | 3.88 | 3.49 | 3.58 | 3.58 | -11.60% | 56,985,711 |
| Sep 24, 2025 | 3.79 | 4.14 | 3.78 | 4.05 | 4.05 | 8.58% | 58,147,566 |
| Sep 23, 2025 | 3.86 | 4.00 | 3.68 | 3.73 | 3.73 | -2.36% | 48,128,481 |
| Sep 22, 2025 | 3.65 | 3.87 | 3.54 | 3.82 | 3.82 | 0.79% | 29,963,513 |
| Sep 19, 2025 | 3.79 | 3.91 | 3.73 | 3.79 | 3.79 | -1.30% | 30,872,507 |
| Sep 18, 2025 | 4.01 | 4.08 | 3.80 | 3.84 | 3.84 | -1.03% | 38,377,417 |
| Sep 17, 2025 | 3.77 | 4.00 | 3.74 | 3.88 | 3.88 | - | 40,870,401 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.02% | 54,609,692 |
| Sep 15, 2025 | 4.06 | 4.33 | 3.90 | 3.96 | 3.96 | 3.94% | 58,513,096 |
| Sep 12, 2025 | 3.59 | 3.82 | 3.47 | 3.81 | 3.81 | 12.72% | 49,641,807 |
| Sep 11, 2025 | 3.19 | 3.57 | 3.15 | 3.38 | 3.38 | 8.33% | 33,150,309 |
| Sep 10, 2025 | 3.01 | 3.19 | 2.96 | 3.12 | 3.12 | 4.35% | 31,084,174 |
| Sep 9, 2025 | 2.67 | 3.00 | 2.65 | 2.99 | 2.99 | 15.00% | 28,337,931 |
| Sep 8, 2025 | 2.68 | 2.70 | 2.59 | 2.60 | 2.60 | -2.26% | 15,091,481 |
| Sep 5, 2025 | 2.81 | 2.81 | 2.61 | 2.66 | 2.66 | -1.85% | 13,060,167 |
| Sep 4, 2025 | 2.87 | 2.87 | 2.70 | 2.71 | 2.71 | -5.90% | 15,903,190 |
| Sep 3, 2025 | 3.00 | 3.02 | 2.83 | 2.88 | 2.88 | -2.37% | 31,350,500 |
| Sep 2, 2025 | 2.88 | 2.99 | 2.80 | 2.95 | 2.95 | - | 19,293,047 |
| Aug 29, 2025 | 2.92 | 2.99 | 2.81 | 2.95 | 2.95 | 0.34% | 26,633,921 |
| Aug 28, 2025 | 3.04 | 3.07 | 2.88 | 2.94 | 2.94 | - | 26,170,660 |
| Aug 27, 2025 | 2.86 | 3.03 | 2.79 | 2.94 | 2.94 | 3.16% | 34,841,668 |
| Aug 26, 2025 | 2.65 | 2.85 | 2.60 | 2.85 | 2.85 | 7.95% | 21,528,399 |
| Aug 25, 2025 | 2.45 | 2.67 | 2.43 | 2.64 | 2.64 | 4.76% | 21,798,832 |
| Aug 22, 2025 | 2.36 | 2.53 | 2.29 | 2.52 | 2.52 | 8.15% | 17,068,921 |
| Aug 21, 2025 | 2.35 | 2.38 | 2.29 | 2.33 | 2.33 | -2.92% | 11,089,898 |
| Aug 20, 2025 | 2.38 | 2.41 | 2.23 | 2.40 | 2.40 | 0.42% | 14,926,210 |
| Aug 19, 2025 | 2.41 | 2.46 | 2.34 | 2.39 | 2.39 | 0.84% | 21,966,830 |
| Aug 18, 2025 | 2.29 | 2.39 | 2.26 | 2.37 | 2.37 | 6.76% | 23,245,147 |
| Aug 15, 2025 | 2.25 | 2.28 | 2.16 | 2.22 | 2.22 | -1.33% | 13,996,655 |
| Aug 14, 2025 | 2.17 | 2.26 | 2.13 | 2.25 | 2.25 | 0.90% | 15,354,898 |
| Aug 13, 2025 | 2.16 | 2.24 | 2.15 | 2.23 | 2.23 | 3.72% | 9,107,283 |
| Aug 12, 2025 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 1.42% | 6,361,727 |
| Aug 11, 2025 | 2.14 | 2.22 | 2.11 | 2.12 | 2.12 | 2.42% | 11,585,112 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.04 | 2.07 | 2.07 | -1.43% | 9,168,713 |
| Aug 7, 2025 | 2.16 | 2.22 | 2.06 | 2.10 | 2.10 | -0.94% | 10,209,841 |
| Aug 6, 2025 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 10,333,392 |
| Aug 5, 2025 | 2.06 | 2.09 | 1.99 | 2.07 | 2.07 | - | 11,677,150 |
| Aug 4, 2025 | 2.05 | 2.08 | 1.95 | 2.07 | 2.07 | 1.97% | 18,134,390 |
| Aug 1, 2025 | 2.07 | 2.12 | 1.97 | 2.03 | 2.03 | -5.14% | 32,909,650 |
| Jul 31, 2025 | 2.19 | 2.23 | 2.13 | 2.14 | 2.14 | -2.28% | 31,412,566 |
| Jul 30, 2025 | 2.16 | 2.29 | 2.16 | 2.19 | 2.19 | 1.86% | 30,641,961 |
| Jul 29, 2025 | 2.23 | 2.24 | 2.12 | 2.15 | 2.15 | -3.15% | 33,185,379 |
| Jul 28, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -2.20% | 16,793,541 |
| Jul 25, 2025 | 2.30 | 2.31 | 2.20 | 2.27 | 2.27 | -3.40% | 20,552,462 |
| Jul 24, 2025 | 2.40 | 2.41 | 2.31 | 2.35 | 2.35 | -2.08% | 30,007,874 |
| Jul 23, 2025 | 2.50 | 2.54 | 2.33 | 2.40 | 2.40 | -4.00% | 31,688,423 |
| Jul 22, 2025 | 2.31 | 2.51 | 2.27 | 2.50 | 2.50 | 10.13% | 44,448,050 |
| Jul 21, 2025 | 2.23 | 2.48 | 2.22 | 2.27 | 2.27 | 1.79% | 40,614,096 |
| Jul 18, 2025 | 2.24 | 2.35 | 2.18 | 2.23 | 2.23 | 0.45% | 24,981,946 |