HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.290
+0.070 (3.15%)
At close: Feb 25, 2026, 4:00 PM EST
2.300
+0.010 (0.44%)
Pre-market: Feb 26, 2026, 7:49 AM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.28 | 2.35 | 2.27 | 2.29 | 2.29 | 3.15% | 9,052,962 |
| Feb 24, 2026 | 2.07 | 2.24 | 2.05 | 2.22 | 2.22 | 5.21% | 8,333,863 |
| Feb 23, 2026 | 2.09 | 2.12 | 2.03 | 2.11 | 2.11 | -0.47% | 6,787,368 |
| Feb 20, 2026 | 2.18 | 2.22 | 2.07 | 2.12 | 2.12 | -2.30% | 5,515,448 |
| Feb 19, 2026 | 2.09 | 2.17 | 1.99 | 2.17 | 2.17 | 2.36% | 8,140,195 |
| Feb 18, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | - | 7,764,005 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.08 | 2.12 | 2.12 | -4.07% | 6,569,321 |
| Feb 13, 2026 | 2.21 | 2.28 | 2.14 | 2.21 | 2.21 | 3.27% | 8,633,797 |
| Feb 12, 2026 | 2.26 | 2.27 | 2.12 | 2.14 | 2.14 | -4.04% | 3,807,923 |
| Feb 11, 2026 | 2.30 | 2.32 | 2.19 | 2.23 | 2.23 | -3.04% | 5,016,425 |
| Feb 10, 2026 | 2.35 | 2.39 | 2.30 | 2.30 | 2.30 | -3.36% | 5,031,339 |
| Feb 9, 2026 | 2.27 | 2.43 | 2.23 | 2.38 | 2.38 | 2.15% | 10,043,410 |
| Feb 6, 2026 | 2.22 | 2.37 | 2.22 | 2.33 | 2.33 | 15.92% | 12,948,347 |
| Feb 5, 2026 | 2.19 | 2.30 | 2.00 | 2.01 | 2.01 | -12.23% | 11,340,308 |
| Feb 4, 2026 | 2.42 | 2.45 | 2.24 | 2.29 | 2.29 | -7.10% | 11,609,338 |
| Feb 3, 2026 | 2.47 | 2.57 | 2.38 | 2.47 | 2.47 | 0.20% | 9,450,731 |
| Feb 2, 2026 | 2.61 | 2.67 | 2.45 | 2.46 | 2.46 | -11.83% | 12,268,010 |
| Jan 30, 2026 | 2.69 | 2.80 | 2.64 | 2.79 | 2.79 | 1.45% | 30,063,929 |
| Jan 29, 2026 | 2.89 | 2.90 | 2.68 | 2.75 | 2.75 | -6.78% | 14,659,883 |
| Jan 28, 2026 | 3.08 | 3.15 | 2.88 | 2.95 | 2.95 | -2.96% | 13,225,102 |
| Jan 27, 2026 | 3.00 | 3.09 | 2.91 | 3.04 | 3.04 | 0.33% | 12,235,311 |
| Jan 26, 2026 | 3.20 | 3.21 | 3.03 | 3.03 | 3.03 | -5.90% | 8,366,960 |
| Jan 23, 2026 | 3.07 | 3.31 | 2.95 | 3.22 | 3.22 | 4.89% | 17,278,967 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.05 | 3.07 | 3.07 | -4.95% | 11,159,859 |
| Jan 21, 2026 | 3.23 | 3.38 | 3.08 | 3.23 | 3.23 | 1.25% | 11,050,606 |
| Jan 20, 2026 | 3.28 | 3.38 | 3.11 | 3.19 | 3.19 | -8.07% | 13,120,795 |
| Jan 16, 2026 | 3.44 | 3.56 | 3.36 | 3.47 | 3.47 | 2.06% | 13,126,757 |
| Jan 15, 2026 | 3.45 | 3.53 | 3.31 | 3.40 | 3.40 | -0.87% | 10,096,363 |
| Jan 14, 2026 | 3.58 | 3.63 | 3.40 | 3.43 | 3.43 | -3.11% | 17,395,403 |
| Jan 13, 2026 | 3.35 | 3.68 | 3.30 | 3.54 | 3.54 | 8.92% | 21,085,188 |
| Jan 12, 2026 | 3.09 | 3.33 | 3.08 | 3.25 | 3.25 | 4.50% | 12,790,273 |
| Jan 9, 2026 | 3.20 | 3.32 | 3.10 | 3.11 | 3.11 | -1.27% | 10,942,931 |
| Jan 8, 2026 | 3.02 | 3.18 | 3.00 | 3.15 | 3.15 | 2.94% | 11,498,291 |
| Jan 7, 2026 | 3.15 | 3.26 | 3.03 | 3.06 | 3.06 | 0.33% | 18,172,476 |
| Jan 6, 2026 | 3.06 | 3.09 | 2.82 | 3.05 | 3.05 | 2.01% | 19,672,872 |
| Jan 5, 2026 | 2.96 | 3.01 | 2.86 | 2.99 | 2.99 | 9.52% | 13,711,302 |
| Jan 2, 2026 | 2.66 | 2.80 | 2.62 | 2.73 | 2.73 | 5.81% | 10,199,429 |
| Dec 31, 2025 | 2.59 | 2.70 | 2.55 | 2.58 | 2.58 | 0.39% | 7,882,534 |
| Dec 30, 2025 | 2.71 | 2.74 | 2.56 | 2.57 | 2.57 | -5.17% | 7,248,661 |
| Dec 29, 2025 | 2.72 | 2.87 | 2.68 | 2.71 | 2.71 | -0.37% | 7,954,834 |
| Dec 26, 2025 | 2.84 | 2.86 | 2.71 | 2.72 | 2.72 | -4.56% | 4,780,717 |
| Dec 24, 2025 | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | 0.71% | 4,090,777 |
| Dec 23, 2025 | 2.85 | 2.92 | 2.83 | 2.83 | 2.83 | -3.08% | 5,247,051 |
| Dec 22, 2025 | 2.96 | 3.03 | 2.86 | 2.92 | 2.92 | 3.18% | 10,405,593 |
| Dec 19, 2025 | 2.74 | 2.86 | 2.72 | 2.83 | 2.83 | 5.99% | 11,899,657 |
| Dec 18, 2025 | 2.76 | 2.90 | 2.66 | 2.67 | 2.67 | 0.38% | 9,918,987 |
| Dec 17, 2025 | 2.84 | 2.97 | 2.65 | 2.66 | 2.66 | -4.32% | 11,846,839 |
| Dec 16, 2025 | 2.77 | 2.85 | 2.74 | 2.78 | 2.78 | - | 9,756,831 |
| Dec 15, 2025 | 3.07 | 3.07 | 2.75 | 2.78 | 2.78 | -9.15% | 15,086,822 |
| Dec 12, 2025 | 3.26 | 3.32 | 3.00 | 3.06 | 3.06 | -6.13% | 12,815,724 |