HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.770
-0.290 (-9.48%)
Aug 28, 2026, 2:37 PM EDT - Market open
HIVE Digital Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.99 | 3.00 | 2.75 | 2.78 | - | -9.31% | 11,367,094 |
| Aug 27, 2026 | 2.96 | 3.13 | 2.90 | 3.06 | 3.06 | 6.62% | 18,888,328 |
| Aug 26, 2026 | 2.95 | 2.97 | 2.85 | 2.87 | 2.87 | -4.97% | 10,177,789 |
| Aug 25, 2026 | 2.87 | 3.05 | 2.85 | 3.02 | 3.02 | 5.59% | 19,197,263 |
| Aug 24, 2026 | 2.99 | 3.05 | 2.85 | 2.86 | 2.86 | -5.61% | 25,292,278 |
| Aug 21, 2026 | 3.24 | 3.31 | 2.95 | 3.03 | 3.03 | -3.19% | 37,835,474 |
| Aug 20, 2026 | 2.95 | 3.18 | 2.89 | 3.13 | 3.13 | 10.99% | 46,925,148 |
| Aug 19, 2026 | 2.78 | 2.93 | 2.64 | 2.82 | 2.82 | 1.44% | 38,291,788 |
| Aug 18, 2026 | 2.96 | 3.14 | 2.77 | 2.78 | 2.78 | -9.45% | 33,550,357 |
| Aug 17, 2026 | 3.01 | 3.16 | 2.84 | 3.07 | 3.07 | 14.13% | 61,919,656 |
| Aug 14, 2026 | 2.56 | 2.71 | 2.54 | 2.69 | 2.69 | 4.26% | 30,343,044 |
| Aug 13, 2026 | 2.70 | 2.83 | 2.55 | 2.58 | 2.58 | -5.84% | 30,886,522 |
| Aug 12, 2026 | 2.78 | 2.80 | 2.66 | 2.74 | 2.74 | 3.40% | 19,159,395 |
| Aug 11, 2026 | 2.70 | 2.72 | 2.62 | 2.65 | 2.65 | 1.92% | 10,862,411 |
| Aug 10, 2026 | 2.83 | 2.83 | 2.60 | 2.60 | 2.60 | -8.45% | 18,298,849 |
| Aug 7, 2026 | 2.84 | 2.86 | 2.73 | 2.84 | 2.84 | 2.90% | 12,523,737 |
| Aug 6, 2026 | 2.78 | 2.85 | 2.72 | 2.76 | 2.76 | -2.82% | 14,953,404 |
| Aug 5, 2026 | 2.91 | 2.99 | 2.79 | 2.84 | 2.84 | -2.41% | 17,351,530 |
| Aug 4, 2026 | 2.91 | 2.98 | 2.86 | 2.91 | 2.91 | 0.69% | 14,345,381 |
| Aug 3, 2026 | 2.80 | 2.95 | 2.73 | 2.89 | 2.89 | 2.12% | 10,653,015 |
| Jul 31, 2026 | 3.06 | 3.10 | 2.82 | 2.83 | 2.83 | -5.67% | 22,899,862 |
| Jul 30, 2026 | 2.69 | 3.06 | 2.69 | 3.00 | 3.00 | 18.34% | 22,416,248 |
| Jul 29, 2026 | 2.80 | 2.83 | 2.53 | 2.54 | 2.54 | -10.74% | 16,536,882 |
| Jul 28, 2026 | 2.85 | 2.88 | 2.71 | 2.84 | 2.84 | -3.73% | 15,411,439 |
| Jul 27, 2026 | 3.03 | 3.07 | 2.89 | 2.95 | 2.95 | -0.34% | 13,512,675 |
| Jul 24, 2026 | 3.16 | 3.17 | 2.96 | 2.96 | 2.96 | -6.92% | 13,354,277 |
| Jul 23, 2026 | 3.12 | 3.30 | 3.10 | 3.18 | 3.18 | -0.31% | 13,899,857 |
| Jul 22, 2026 | 3.16 | 3.34 | 3.15 | 3.19 | 3.19 | -1.24% | 12,479,742 |
| Jul 21, 2026 | 3.14 | 3.28 | 3.12 | 3.23 | 3.23 | 4.70% | 19,496,762 |
| Jul 20, 2026 | 2.92 | 3.13 | 2.90 | 3.09 | 3.09 | 8.25% | 17,059,623 |
| Jul 17, 2026 | 2.76 | 2.93 | 2.70 | 2.85 | 2.85 | -1.04% | 11,505,652 |
| Jul 16, 2026 | 3.09 | 3.11 | 2.87 | 2.88 | 2.88 | -10.00% | 19,021,191 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.12 | 3.20 | 3.20 | 0.63% | 16,317,427 |
| Jul 14, 2026 | 3.29 | 3.37 | 3.15 | 3.18 | 3.18 | -0.31% | 11,389,875 |
| Jul 13, 2026 | 3.26 | 3.31 | 3.12 | 3.19 | 3.19 | -4.78% | 13,406,428 |
| Jul 10, 2026 | 3.51 | 3.55 | 3.30 | 3.35 | 3.35 | -0.30% | 13,747,332 |
| Jul 9, 2026 | 3.28 | 3.49 | 3.25 | 3.36 | 3.36 | 3.70% | 17,696,171 |
| Jul 8, 2026 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 1.89% | 13,340,414 |
| Jul 7, 2026 | 3.30 | 3.34 | 3.11 | 3.18 | 3.18 | -5.92% | 17,113,645 |
| Jul 6, 2026 | 3.25 | 3.49 | 3.23 | 3.38 | 3.38 | 4.32% | 16,312,420 |
| Jul 2, 2026 | 3.59 | 3.68 | 3.20 | 3.24 | 3.24 | -6.36% | 30,834,557 |
| 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 |