Skip to main content
logo
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.690
-0.280 (-9.43%)
At close: May 15, 2026, 4:00 PM EDT
3.210
+0.520 (19.33%)
Pre-market: May 18, 2026, 6:14 AM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.812.872.682.692.69-9.43%10,746,714
May 14, 20262.773.072.722.972.977.61%17,272,650
May 13, 20262.752.832.732.762.76-2.13%10,453,963
May 12, 20262.912.922.702.822.82-6.31%15,234,041
May 11, 20262.783.132.723.013.016.74%20,655,551
May 8, 20262.902.922.762.822.82-1.74%11,636,979
May 7, 20262.882.962.782.872.87-2.38%13,921,199
May 6, 20262.913.002.822.942.943.52%15,198,400
May 5, 20262.662.852.612.842.849.23%18,730,388
May 4, 20262.472.632.462.602.607.00%11,912,888
May 1, 20262.452.492.412.432.430.83%11,747,213
Apr 30, 20262.242.412.222.412.418.56%19,862,906
Apr 29, 20262.312.322.192.222.22-3.48%10,090,793
Apr 28, 20262.382.382.252.302.30-6.12%15,511,382
Apr 27, 20262.512.552.402.452.45-2.78%9,819,880
Apr 24, 20262.582.712.492.522.52-0.79%16,191,137
Apr 23, 20262.592.642.462.542.54-2.31%18,542,978
Apr 22, 20262.582.752.582.602.604.84%20,719,533
Apr 21, 20262.612.632.472.482.48-2.36%23,868,377
Apr 20, 20262.392.562.382.542.541.20%25,962,894
Apr 17, 20262.222.582.162.512.5114.87%72,780,795
Apr 16, 20262.292.342.062.192.19-11.54%40,077,446
Apr 15, 20262.452.482.342.472.472.07%18,050,897
Apr 14, 20262.272.472.252.422.4211.52%11,587,327
Apr 13, 20262.052.212.012.172.174.33%10,338,121
Apr 10, 20262.112.212.082.082.080.48%8,907,425
Apr 9, 20262.072.172.052.072.07-9,389,475
Apr 8, 20262.102.162.052.072.076.70%11,009,525
Apr 7, 20261.931.961.861.941.94-1.52%6,693,246
Apr 6, 20261.962.021.941.971.972.60%8,523,529
Apr 2, 20261.811.951.811.921.921.59%9,545,142
Apr 1, 20261.921.961.891.891.89-0.53%8,416,528
Mar 31, 20261.781.921.781.901.908.57%12,529,995
Mar 30, 20261.851.881.731.751.75-3.85%10,200,375
Mar 27, 20261.901.901.791.821.82-5.70%11,034,608
Mar 26, 20262.092.101.931.931.93-9.81%10,331,793
Mar 25, 20262.142.202.102.142.144.39%10,511,265
Mar 24, 20262.072.112.012.052.05-2.38%6,919,501
Mar 23, 20262.032.152.032.102.103.96%8,621,222
Mar 20, 20262.072.111.942.022.02-3.35%13,707,726
Mar 19, 20262.072.122.012.092.09-1.42%10,468,463
Mar 18, 20262.202.262.122.122.12-4.07%9,202,005
Mar 17, 20262.202.272.192.212.210.45%8,351,002
Mar 16, 20262.252.302.182.202.203.29%11,084,670
Mar 13, 20262.172.262.102.132.132.40%11,035,167
Mar 12, 20262.112.122.042.082.08-2.35%7,886,680
Mar 11, 20262.072.162.062.132.132.90%9,763,577
Mar 10, 20262.112.162.062.072.07-8,938,022
Mar 9, 20262.052.091.982.072.070.98%11,412,230
Mar 6, 20262.132.132.012.052.05-6.82%11,287,500