HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
5.71
-0.13 (-2.23%)
At close: Oct 17, 2025, 4:00 PM EDT
5.78
+0.07 (1.22%)
After-hours: Oct 17, 2025, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.98 | 5.82 | 4.97 | 5.71 | 5.71 | -2.23% | 37,236,569 |
| Oct 16, 2025 | 6.73 | 6.77 | 5.82 | 5.84 | 5.84 | -14.24% | 33,339,793 |
| Oct 15, 2025 | 7.03 | 7.08 | 6.35 | 6.81 | 6.81 | -1.59% | 28,549,507 |
| Oct 14, 2025 | 6.32 | 7.13 | 6.03 | 6.92 | 6.92 | 2.37% | 28,891,780 |
| Oct 13, 2025 | 6.80 | 6.87 | 6.28 | 6.76 | 6.76 | 2.27% | 34,401,040 |
| Oct 10, 2025 | 7.20 | 7.84 | 6.56 | 6.61 | 6.61 | -5.03% | 61,950,555 |
| Oct 9, 2025 | 6.52 | 6.99 | 6.41 | 6.96 | 6.96 | 6.42% | 36,670,623 |
| Oct 8, 2025 | 6.30 | 6.63 | 6.12 | 6.54 | 6.54 | 5.48% | 46,235,301 |
| Oct 7, 2025 | 6.05 | 6.26 | 5.57 | 6.20 | 6.20 | 11.31% | 81,901,004 |
| Oct 6, 2025 | 4.70 | 5.60 | 4.69 | 5.57 | 5.57 | 25.17% | 72,856,596 |
| Oct 3, 2025 | 4.42 | 4.69 | 4.35 | 4.45 | 4.45 | 2.06% | 64,554,924 |
| Oct 2, 2025 | 4.18 | 4.42 | 4.13 | 4.36 | 4.36 | 4.81% | 61,913,933 |
| Oct 1, 2025 | 4.06 | 4.17 | 3.96 | 4.16 | 4.16 | 3.23% | 61,510,098 |
| Sep 30, 2025 | 3.77 | 4.04 | 3.74 | 4.03 | 4.03 | 4.68% | 55,373,864 |
| Sep 29, 2025 | 3.62 | 3.87 | 3.61 | 3.85 | 3.85 | 9.38% | 50,399,969 |
| 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 |