HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.850
-0.030 (-1.04%)
At close: Jul 17, 2026, 4:00 PM EDT
2.849
-0.001 (-0.04%)
After-hours: Jul 17, 2026, 7:54 PM EDT
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.76 | 2.93 | 2.70 | 2.85 | 2.85 | -1.04% | 11,466,672 |
| Jul 16, 2026 | 3.09 | 3.11 | 2.87 | 2.88 | 2.88 | -10.00% | 18,778,574 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.12 | 3.20 | 3.20 | 0.63% | 15,091,606 |
| Jul 14, 2026 | 3.29 | 3.37 | 3.15 | 3.18 | 3.18 | -0.31% | 11,236,070 |
| Jul 13, 2026 | 3.26 | 3.31 | 3.12 | 3.19 | 3.19 | -4.78% | 12,521,482 |
| Jul 10, 2026 | 3.51 | 3.55 | 3.30 | 3.35 | 3.35 | -0.30% | 13,675,909 |
| Jul 9, 2026 | 3.28 | 3.49 | 3.25 | 3.36 | 3.36 | 3.70% | 17,651,562 |
| Jul 8, 2026 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 1.89% | 13,228,828 |
| Jul 7, 2026 | 3.30 | 3.34 | 3.11 | 3.18 | 3.18 | -5.92% | 16,931,029 |
| Jul 6, 2026 | 3.25 | 3.49 | 3.23 | 3.38 | 3.38 | 4.32% | 14,948,599 |
| Jul 2, 2026 | 3.59 | 3.68 | 3.20 | 3.24 | 3.24 | -6.36% | 30,775,405 |
| Jul 1, 2026 | 3.59 | 3.62 | 3.38 | 3.46 | 3.46 | -4.95% | 20,212,363 |
| Jun 30, 2026 | 3.68 | 3.72 | 3.56 | 3.64 | 3.64 | -3.19% | 16,593,887 |
| Jun 29, 2026 | 4.12 | 4.13 | 3.57 | 3.76 | 3.76 | -6.70% | 32,417,076 |
| Jun 26, 2026 | 3.71 | 4.21 | 3.60 | 4.03 | 4.03 | 6.33% | 73,673,510 |
| Jun 25, 2026 | 4.16 | 4.23 | 3.63 | 3.79 | 3.79 | -8.45% | 47,233,203 |
| Jun 24, 2026 | 4.66 | 4.68 | 4.01 | 4.14 | 4.14 | -10.58% | 30,598,894 |
| Jun 23, 2026 | 4.55 | 4.88 | 4.42 | 4.63 | 4.63 | -5.51% | 33,131,678 |
| Jun 22, 2026 | 4.49 | 5.34 | 4.48 | 4.90 | 4.90 | 15.02% | 72,008,463 |
| 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 |