HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.500
-0.060 (-2.34%)
At close: Oct 9, 2026, 4:00 PM EDT
2.510
+0.010 (0.39%)
After-hours: Oct 9, 2026, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.62 | 2.62 | 2.47 | 2.50 | 2.50 | -2.34% | 7,726,506 |
| Oct 8, 2026 | 2.71 | 2.72 | 2.50 | 2.56 | 2.56 | -6.91% | 10,568,505 |
| Oct 7, 2026 | 2.83 | 2.85 | 2.72 | 2.75 | 2.75 | -5.17% | 8,602,949 |
| Oct 6, 2026 | 2.94 | 2.99 | 2.88 | 2.90 | 2.90 | - | 7,858,209 |
| Oct 5, 2026 | 3.05 | 3.05 | 2.84 | 2.90 | 2.90 | -2.52% | 9,636,346 |
| Oct 2, 2026 | 3.03 | 3.10 | 2.90 | 2.98 | 2.98 | 1.88% | 9,498,788 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.83 | 2.92 | 2.92 | -1.02% | 8,459,497 |
| Sep 30, 2026 | 3.09 | 3.09 | 2.93 | 2.95 | 2.95 | -1.99% | 12,373,389 |
| Sep 29, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | -0.99% | 9,207,069 |
| Sep 28, 2026 | 3.10 | 3.15 | 2.99 | 3.04 | 3.04 | -3.80% | 9,409,453 |
| Sep 25, 2026 | 3.31 | 3.32 | 3.08 | 3.16 | 3.16 | -4.24% | 14,846,699 |
| Sep 24, 2026 | 3.26 | 3.39 | 3.23 | 3.30 | 3.30 | -2.08% | 8,767,014 |
| Sep 23, 2026 | 3.49 | 3.53 | 3.36 | 3.37 | 3.37 | -4.80% | 9,776,847 |
| Sep 22, 2026 | 3.45 | 3.60 | 3.43 | 3.54 | 3.54 | 1.72% | 10,606,806 |
| Sep 21, 2026 | 3.58 | 3.60 | 3.47 | 3.48 | 3.48 | 2.05% | 14,410,917 |
| Sep 18, 2026 | 3.19 | 3.43 | 3.14 | 3.41 | 3.41 | 9.65% | 25,934,220 |
| Sep 17, 2026 | 3.05 | 3.14 | 2.92 | 3.11 | 3.11 | 7.24% | 16,067,778 |
| Sep 16, 2026 | 2.92 | 2.98 | 2.86 | 2.90 | 2.90 | 0.35% | 12,099,290 |
| Sep 15, 2026 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | -3.34% | 9,791,083 |
| Sep 14, 2026 | 2.92 | 3.04 | 2.86 | 2.99 | 2.99 | -1.32% | 10,656,863 |
| Sep 11, 2026 | 3.05 | 3.15 | 3.02 | 3.03 | 3.03 | 1.34% | 9,474,257 |
| Sep 10, 2026 | 3.00 | 3.09 | 2.94 | 2.99 | 2.99 | -3.55% | 7,810,984 |
| Sep 9, 2026 | 3.15 | 3.20 | 3.06 | 3.10 | 3.10 | -1.59% | 11,345,576 |
| Sep 8, 2026 | 3.12 | 3.25 | 3.09 | 3.15 | 3.15 | 1.29% | 17,045,336 |
| Sep 4, 2026 | 2.96 | 3.11 | 2.94 | 3.11 | 3.11 | 1.97% | 14,332,612 |
| Sep 3, 2026 | 2.75 | 3.10 | 2.71 | 3.05 | 3.05 | 12.13% | 25,734,965 |
| Sep 2, 2026 | 2.63 | 2.72 | 2.60 | 2.72 | 2.72 | 3.03% | 8,474,710 |
| Sep 1, 2026 | 2.68 | 2.71 | 2.62 | 2.64 | 2.64 | -5.04% | 12,697,967 |
| Aug 31, 2026 | 2.77 | 2.79 | 2.68 | 2.78 | 2.78 | 0.18% | 12,382,354 |
| Aug 28, 2026 | 2.99 | 3.00 | 2.75 | 2.78 | 2.78 | -9.31% | 16,539,200 |
| Aug 27, 2026 | 2.96 | 3.13 | 2.90 | 3.06 | 3.06 | 6.62% | 19,073,506 |
| Aug 26, 2026 | 2.95 | 2.97 | 2.85 | 2.87 | 2.87 | -4.97% | 10,410,793 |
| Aug 25, 2026 | 2.87 | 3.05 | 2.85 | 3.02 | 3.02 | 5.59% | 19,609,607 |
| Aug 24, 2026 | 2.99 | 3.05 | 2.85 | 2.86 | 2.86 | -5.61% | 25,499,484 |
| Aug 21, 2026 | 3.24 | 3.31 | 2.95 | 3.03 | 3.03 | -3.19% | 38,392,816 |
| Aug 20, 2026 | 2.95 | 3.18 | 2.89 | 3.13 | 3.13 | 10.99% | 47,007,747 |
| Aug 19, 2026 | 2.78 | 2.93 | 2.64 | 2.82 | 2.82 | 1.44% | 38,291,788 |
| Aug 18, 2026 | 2.96 | 3.14 | 2.77 | 2.78 | 2.78 | -9.45% | 33,550,357 |
| Aug 17, 2026 | 3.01 | 3.16 | 2.84 | 3.07 | 3.07 | 14.13% | 61,919,656 |
| Aug 14, 2026 | 2.56 | 2.71 | 2.54 | 2.69 | 2.69 | 4.26% | 30,343,044 |
| Aug 13, 2026 | 2.70 | 2.83 | 2.55 | 2.58 | 2.58 | -5.84% | 30,886,522 |
| Aug 12, 2026 | 2.78 | 2.80 | 2.66 | 2.74 | 2.74 | 3.40% | 19,159,395 |
| Aug 11, 2026 | 2.70 | 2.72 | 2.62 | 2.65 | 2.65 | 1.92% | 10,862,411 |
| Aug 10, 2026 | 2.83 | 2.83 | 2.60 | 2.60 | 2.60 | -8.45% | 18,298,849 |
| Aug 7, 2026 | 2.84 | 2.86 | 2.73 | 2.84 | 2.84 | 2.90% | 12,523,737 |
| Aug 6, 2026 | 2.78 | 2.85 | 2.72 | 2.76 | 2.76 | -2.82% | 14,953,404 |
| Aug 5, 2026 | 2.91 | 2.99 | 2.79 | 2.84 | 2.84 | -2.41% | 17,351,530 |
| Aug 4, 2026 | 2.91 | 2.98 | 2.86 | 2.91 | 2.91 | 0.69% | 14,345,381 |
| Aug 3, 2026 | 2.80 | 2.95 | 2.73 | 2.89 | 2.89 | 2.12% | 10,653,015 |
| Jul 31, 2026 | 3.06 | 3.10 | 2.82 | 2.83 | 2.83 | -5.67% | 22,899,862 |