HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
4.030
+0.240 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
4.040
+0.010 (0.25%)
After-hours: Jun 26, 2026, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.71 | 4.21 | 3.60 | 4.03 | 4.03 | 6.33% | 73,364,798 |
| Jun 25, 2026 | 4.16 | 4.23 | 3.63 | 3.79 | 3.79 | -8.45% | 46,916,734 |
| Jun 24, 2026 | 4.66 | 4.68 | 4.01 | 4.14 | 4.14 | -10.58% | 29,590,106 |
| Jun 23, 2026 | 4.55 | 4.88 | 4.42 | 4.63 | 4.63 | -5.51% | 32,597,301 |
| Jun 22, 2026 | 4.49 | 5.34 | 4.48 | 4.90 | 4.90 | 15.02% | 71,744,241 |
| Jun 18, 2026 | 4.31 | 4.46 | 4.11 | 4.26 | 4.26 | 7.30% | 47,603,683 |
| Jun 17, 2026 | 4.02 | 4.26 | 3.95 | 3.97 | 3.97 | -2.46% | 21,975,201 |
| Jun 16, 2026 | 3.90 | 4.27 | 3.88 | 4.07 | 4.07 | 2.78% | 26,895,434 |
| Jun 15, 2026 | 3.96 | 4.10 | 3.91 | 3.96 | 3.96 | 6.17% | 20,872,964 |
| Jun 12, 2026 | 3.80 | 3.98 | 3.72 | 3.73 | 3.73 | -1.58% | 20,402,541 |
| Jun 11, 2026 | 3.51 | 3.82 | 3.42 | 3.79 | 3.79 | 8.29% | 18,678,150 |
| Jun 10, 2026 | 3.69 | 3.82 | 3.50 | 3.50 | 3.50 | -6.42% | 21,997,775 |
| Jun 9, 2026 | 4.08 | 4.29 | 3.59 | 3.74 | 3.74 | -5.56% | 32,789,308 |
| Jun 8, 2026 | 3.91 | 4.09 | 3.76 | 3.96 | 3.96 | 5.04% | 18,351,978 |
| Jun 5, 2026 | 4.19 | 4.20 | 3.61 | 3.77 | 3.77 | -13.73% | 29,520,350 |
| Jun 4, 2026 | 4.11 | 4.41 | 4.04 | 4.37 | 4.37 | -0.23% | 25,103,899 |
| Jun 3, 2026 | 4.48 | 4.95 | 4.31 | 4.38 | 4.38 | -3.52% | 38,121,897 |
| Jun 2, 2026 | 4.59 | 4.97 | 4.38 | 4.54 | 4.54 | -4.62% | 50,398,495 |
| Jun 1, 2026 | 4.48 | 5.02 | 4.35 | 4.76 | 4.76 | 5.31% | 53,874,997 |
| May 29, 2026 | 4.40 | 4.52 | 4.15 | 4.52 | 4.52 | 1.57% | 29,200,513 |
| May 28, 2026 | 4.42 | 4.55 | 4.32 | 4.45 | 4.45 | -0.22% | 33,304,556 |
| May 27, 2026 | 4.02 | 4.49 | 3.86 | 4.46 | 4.46 | 8.78% | 42,268,846 |
| May 26, 2026 | 4.30 | 4.36 | 4.07 | 4.10 | 4.10 | 0.74% | 34,652,889 |
| May 22, 2026 | 3.87 | 4.23 | 3.75 | 4.07 | 4.07 | 5.71% | 47,046,977 |
| May 21, 2026 | 3.88 | 3.98 | 3.70 | 3.85 | 3.85 | -0.52% | 44,009,879 |
| May 20, 2026 | 3.39 | 4.07 | 3.20 | 3.87 | 3.87 | 15.52% | 62,971,283 |
| May 19, 2026 | 3.30 | 3.59 | 3.11 | 3.35 | 3.35 | -3.18% | 52,673,482 |
| May 18, 2026 | 3.60 | 3.92 | 3.27 | 3.46 | 3.46 | 28.62% | 111,365,907 |
| May 15, 2026 | 2.81 | 2.87 | 2.68 | 2.69 | 2.69 | -9.43% | 10,834,860 |
| May 14, 2026 | 2.77 | 3.07 | 2.72 | 2.97 | 2.97 | 7.61% | 17,272,650 |
| May 13, 2026 | 2.75 | 2.83 | 2.73 | 2.76 | 2.76 | -2.13% | 10,453,963 |
| May 12, 2026 | 2.91 | 2.92 | 2.70 | 2.82 | 2.82 | -6.31% | 15,234,041 |
| May 11, 2026 | 2.78 | 3.13 | 2.72 | 3.01 | 3.01 | 6.74% | 20,655,551 |
| May 8, 2026 | 2.90 | 2.92 | 2.76 | 2.82 | 2.82 | -1.74% | 11,636,979 |
| May 7, 2026 | 2.88 | 2.96 | 2.78 | 2.87 | 2.87 | -2.38% | 13,921,199 |
| May 6, 2026 | 2.91 | 3.00 | 2.82 | 2.94 | 2.94 | 3.52% | 15,198,400 |
| May 5, 2026 | 2.66 | 2.85 | 2.61 | 2.84 | 2.84 | 9.23% | 18,730,388 |
| May 4, 2026 | 2.47 | 2.63 | 2.46 | 2.60 | 2.60 | 7.00% | 11,912,888 |
| May 1, 2026 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | 0.83% | 11,747,213 |
| Apr 30, 2026 | 2.24 | 2.41 | 2.22 | 2.41 | 2.41 | 8.56% | 19,862,906 |
| Apr 29, 2026 | 2.31 | 2.32 | 2.19 | 2.22 | 2.22 | -3.48% | 10,090,793 |
| Apr 28, 2026 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -6.12% | 15,511,382 |
| Apr 27, 2026 | 2.51 | 2.55 | 2.40 | 2.45 | 2.45 | -2.78% | 9,819,880 |
| Apr 24, 2026 | 2.58 | 2.71 | 2.49 | 2.52 | 2.52 | -0.79% | 16,191,137 |
| Apr 23, 2026 | 2.59 | 2.64 | 2.46 | 2.54 | 2.54 | -2.31% | 18,542,978 |
| Apr 22, 2026 | 2.58 | 2.75 | 2.58 | 2.60 | 2.60 | 4.84% | 20,719,533 |
| Apr 21, 2026 | 2.61 | 2.63 | 2.47 | 2.48 | 2.48 | -2.36% | 23,868,377 |
| Apr 20, 2026 | 2.39 | 2.56 | 2.38 | 2.54 | 2.54 | 1.20% | 25,962,894 |
| Apr 17, 2026 | 2.22 | 2.58 | 2.16 | 2.51 | 2.51 | 14.87% | 72,780,795 |
| Apr 16, 2026 | 2.29 | 2.34 | 2.06 | 2.19 | 2.19 | -11.54% | 40,077,446 |