HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
3.770
-0.600 (-13.73%)
At close: Jun 5, 2026, 4:00 PM EDT
3.760
-0.010 (-0.27%)
After-hours: Jun 5, 2026, 7:59 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.19 | 4.20 | 3.61 | 3.77 | 3.77 | -13.73% | 28,808,479 |
| Jun 4, 2026 | 4.11 | 4.41 | 4.04 | 4.37 | 4.37 | -0.23% | 24,727,250 |
| Jun 3, 2026 | 4.48 | 4.95 | 4.31 | 4.38 | 4.38 | -3.52% | 37,080,421 |
| Jun 2, 2026 | 4.59 | 4.97 | 4.38 | 4.54 | 4.54 | -4.62% | 49,875,563 |
| Jun 1, 2026 | 4.48 | 5.02 | 4.35 | 4.76 | 4.76 | 5.31% | 50,714,857 |
| May 29, 2026 | 4.40 | 4.52 | 4.15 | 4.52 | 4.52 | 1.57% | 28,679,659 |
| May 28, 2026 | 4.42 | 4.55 | 4.32 | 4.45 | 4.45 | -0.22% | 32,510,189 |
| May 27, 2026 | 4.02 | 4.49 | 3.86 | 4.46 | 4.46 | 8.78% | 40,139,621 |
| May 26, 2026 | 4.30 | 4.36 | 4.07 | 4.10 | 4.10 | 0.74% | 34,126,127 |
| May 22, 2026 | 3.87 | 4.23 | 3.75 | 4.07 | 4.07 | 5.71% | 46,416,511 |
| May 21, 2026 | 3.88 | 3.98 | 3.70 | 3.85 | 3.85 | -0.52% | 42,156,808 |
| May 20, 2026 | 3.39 | 4.07 | 3.20 | 3.87 | 3.87 | 15.52% | 61,603,129 |
| May 19, 2026 | 3.30 | 3.59 | 3.11 | 3.35 | 3.35 | -3.18% | 51,217,758 |
| May 18, 2026 | 3.60 | 3.92 | 3.27 | 3.46 | 3.46 | 28.62% | 108,907,821 |
| May 15, 2026 | 2.81 | 2.87 | 2.68 | 2.69 | 2.69 | -9.43% | 10,746,714 |
| 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 |
| Apr 15, 2026 | 2.45 | 2.48 | 2.34 | 2.47 | 2.47 | 2.07% | 18,050,897 |
| Apr 14, 2026 | 2.27 | 2.47 | 2.25 | 2.42 | 2.42 | 11.52% | 11,587,327 |
| Apr 13, 2026 | 2.05 | 2.21 | 2.01 | 2.17 | 2.17 | 4.33% | 10,338,121 |
| Apr 10, 2026 | 2.11 | 2.21 | 2.08 | 2.08 | 2.08 | 0.48% | 8,907,425 |
| Apr 9, 2026 | 2.07 | 2.17 | 2.05 | 2.07 | 2.07 | - | 9,389,475 |
| Apr 8, 2026 | 2.10 | 2.16 | 2.05 | 2.07 | 2.07 | 6.70% | 11,009,525 |
| Apr 7, 2026 | 1.93 | 1.96 | 1.86 | 1.94 | 1.94 | -1.52% | 6,693,246 |
| Apr 6, 2026 | 1.96 | 2.02 | 1.94 | 1.97 | 1.97 | 2.60% | 8,523,529 |
| Apr 2, 2026 | 1.81 | 1.95 | 1.81 | 1.92 | 1.92 | 1.59% | 9,545,142 |
| Apr 1, 2026 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 8,416,528 |
| Mar 31, 2026 | 1.78 | 1.92 | 1.78 | 1.90 | 1.90 | 8.57% | 12,529,995 |
| Mar 30, 2026 | 1.85 | 1.88 | 1.73 | 1.75 | 1.75 | -3.85% | 10,200,375 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.79 | 1.82 | 1.82 | -5.70% | 11,034,608 |
| Mar 26, 2026 | 2.09 | 2.10 | 1.93 | 1.93 | 1.93 | -9.81% | 10,331,793 |