HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.410
+0.300 (9.65%)
At close: Sep 18, 2026, 4:00 PM EDT
3.380
-0.030 (-0.88%)
After-hours: Sep 18, 2026, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.19 | 3.43 | 3.14 | 3.41 | 3.41 | 9.65% | 25,680,224 |
| Sep 17, 2026 | 3.05 | 3.14 | 2.92 | 3.11 | 3.11 | 7.24% | 16,000,458 |
| Sep 16, 2026 | 2.92 | 2.98 | 2.86 | 2.90 | 2.90 | 0.35% | 12,082,616 |
| 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 |
| Jul 30, 2026 | 2.69 | 3.06 | 2.69 | 3.00 | 3.00 | 18.34% | 22,416,248 |
| Jul 29, 2026 | 2.80 | 2.83 | 2.53 | 2.54 | 2.54 | -10.74% | 16,536,882 |
| Jul 28, 2026 | 2.85 | 2.88 | 2.71 | 2.84 | 2.84 | -3.73% | 15,411,439 |
| Jul 27, 2026 | 3.03 | 3.07 | 2.89 | 2.95 | 2.95 | -0.34% | 13,512,675 |
| Jul 24, 2026 | 3.16 | 3.17 | 2.96 | 2.96 | 2.96 | -6.92% | 13,354,277 |
| Jul 23, 2026 | 3.12 | 3.30 | 3.10 | 3.18 | 3.18 | -0.31% | 13,899,857 |
| Jul 22, 2026 | 3.16 | 3.34 | 3.15 | 3.19 | 3.19 | -1.24% | 12,479,742 |
| Jul 21, 2026 | 3.14 | 3.28 | 3.12 | 3.23 | 3.23 | 4.70% | 19,496,762 |
| Jul 20, 2026 | 2.92 | 3.13 | 2.90 | 3.09 | 3.09 | 8.25% | 17,059,623 |
| Jul 17, 2026 | 2.76 | 2.93 | 2.70 | 2.85 | 2.85 | -1.04% | 11,505,652 |
| Jul 16, 2026 | 3.09 | 3.11 | 2.87 | 2.88 | 2.88 | -10.00% | 19,021,191 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.12 | 3.20 | 3.20 | 0.63% | 16,317,427 |
| Jul 14, 2026 | 3.29 | 3.37 | 3.15 | 3.18 | 3.18 | -0.31% | 11,389,875 |
| Jul 13, 2026 | 3.26 | 3.31 | 3.12 | 3.19 | 3.19 | -4.78% | 13,406,428 |
| Jul 10, 2026 | 3.51 | 3.55 | 3.30 | 3.35 | 3.35 | -0.30% | 13,747,332 |