HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.910
-0.160 (-7.73%)
At close: Oct 30, 2026, 4:00 PM EDT
1.910
0.00 (-0.01%)
After-hours: Oct 30, 2026, 7:58 PM EDT
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.94 | 1.96 | 1.82 | 1.91 | 1.91 | -7.73% | 19,011,619 |
| Oct 29, 2026 | 2.05 | 2.12 | 2.02 | 2.07 | 2.07 | -2.36% | 8,468,175 |
| Oct 28, 2026 | 2.06 | 2.13 | 2.00 | 2.12 | 2.12 | 4.95% | 15,771,656 |
| Oct 27, 2026 | 1.93 | 2.05 | 1.92 | 2.02 | 2.02 | 6.32% | 9,439,665 |
| Oct 26, 2026 | 1.89 | 1.96 | 1.85 | 1.90 | 1.90 | -1.55% | 8,219,284 |
| Oct 23, 2026 | 1.95 | 1.99 | 1.91 | 1.93 | 1.93 | -1.03% | 8,188,075 |
| Oct 22, 2026 | 1.97 | 2.01 | 1.87 | 1.95 | 1.95 | -3.94% | 15,039,981 |
| Oct 21, 2026 | 2.08 | 2.08 | 1.94 | 2.03 | 2.03 | 2.78% | 11,578,478 |
| Oct 20, 2026 | 1.96 | 2.08 | 1.93 | 1.98 | 1.98 | -1.00% | 12,890,023 |
| Oct 19, 2026 | 2.13 | 2.13 | 1.98 | 2.00 | 2.00 | -1.72% | 7,051,281 |
| Oct 16, 2026 | 2.18 | 2.19 | 1.98 | 2.03 | 2.03 | -8.56% | 12,000,356 |
| Oct 15, 2026 | 2.14 | 2.23 | 2.05 | 2.22 | 2.22 | -0.89% | 14,038,796 |
| Oct 14, 2026 | 2.31 | 2.32 | 2.21 | 2.24 | 2.24 | -5.49% | 12,970,203 |
| Oct 13, 2026 | 2.36 | 2.40 | 2.32 | 2.37 | 2.37 | -1.25% | 8,456,533 |
| Oct 12, 2026 | 2.45 | 2.49 | 2.38 | 2.40 | 2.40 | -4.00% | 6,733,710 |
| 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% | 10,851,013 |
| Oct 7, 2026 | 2.83 | 2.85 | 2.72 | 2.75 | 2.75 | -5.17% | 10,039,870 |
| Oct 6, 2026 | 2.94 | 2.99 | 2.88 | 2.90 | 2.90 | - | 7,949,794 |
| Oct 5, 2026 | 3.05 | 3.05 | 2.84 | 2.90 | 2.90 | -2.52% | 9,800,450 |
| Oct 2, 2026 | 3.03 | 3.10 | 2.90 | 2.98 | 2.98 | 1.88% | 9,543,114 |
| Oct 1, 2026 | 2.98 | 2.98 | 2.83 | 2.92 | 2.92 | -1.02% | 8,481,911 |
| 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 |