HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
1.850
+0.010 (0.54%)
At close: May 12, 2025, 4:00 PM
1.830
-0.020 (-1.08%)
After-hours: May 12, 2025, 4:00 PM EDT
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.91 | 1.94 | 1.83 | 1.86 | - | 0.82% | 17,175,580 |
| May 9, 2025 | 1.85 | 1.91 | 1.76 | 1.84 | 1.84 | 0.55% | 12,024,571 |
| May 8, 2025 | 1.79 | 1.88 | 1.76 | 1.83 | 1.83 | 5.78% | 10,916,126 |
| May 7, 2025 | 1.76 | 1.78 | 1.70 | 1.73 | 1.73 | - | 6,649,492 |
| May 6, 2025 | 1.70 | 1.74 | 1.67 | 1.73 | 1.73 | 0.58% | 5,618,955 |
| May 5, 2025 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | -3.91% | 7,483,185 |
| May 2, 2025 | 1.79 | 1.86 | 1.77 | 1.79 | 1.79 | 1.70% | 7,713,742 |
| May 1, 2025 | 1.73 | 1.84 | 1.73 | 1.76 | 1.76 | 4.14% | 8,793,389 |
| Apr 30, 2025 | 1.69 | 1.71 | 1.60 | 1.69 | 1.69 | -1.74% | 7,604,780 |
| Apr 29, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 9,172,250 |
| Apr 28, 2025 | 1.82 | 1.83 | 1.65 | 1.75 | 1.75 | -2.23% | 13,200,329 |
| Apr 25, 2025 | 1.73 | 1.81 | 1.71 | 1.79 | 1.79 | 4.07% | 7,366,949 |
| Apr 24, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 1.78% | 5,548,175 |
| Apr 23, 2025 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | 5.62% | 9,848,380 |
| Apr 22, 2025 | 1.52 | 1.66 | 1.51 | 1.60 | 1.60 | 8.11% | 12,072,148 |
| Apr 21, 2025 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -0.67% | 7,140,462 |
| Apr 17, 2025 | 1.46 | 1.50 | 1.41 | 1.49 | 1.49 | 2.05% | 3,492,479 |
| Apr 16, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 5,265,217 |
| Apr 15, 2025 | 1.49 | 1.52 | 1.40 | 1.44 | 1.44 | -3.36% | 7,723,041 |
| Apr 14, 2025 | 1.54 | 1.55 | 1.44 | 1.49 | 1.49 | 0.68% | 6,089,948 |
| Apr 11, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 5,961,444 |
| Apr 10, 2025 | 1.49 | 1.50 | 1.39 | 1.43 | 1.43 | -5.92% | 5,455,974 |
| Apr 9, 2025 | 1.33 | 1.56 | 1.26 | 1.52 | 1.52 | 16.03% | 12,232,474 |
| Apr 8, 2025 | 1.51 | 1.51 | 1.28 | 1.31 | 1.31 | -7.75% | 7,266,406 |
| Apr 7, 2025 | 1.30 | 1.55 | 1.27 | 1.42 | 1.42 | 1.43% | 8,069,728 |
| Apr 4, 2025 | 1.45 | 1.45 | 1.30 | 1.40 | 1.40 | -5.41% | 6,141,958 |
| Apr 3, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -8.07% | 9,108,055 |
| Apr 2, 2025 | 1.49 | 1.63 | 1.48 | 1.61 | 1.61 | 4.55% | 9,539,788 |
| Apr 1, 2025 | 1.50 | 1.57 | 1.43 | 1.54 | 1.54 | 6.21% | 9,839,496 |
| Mar 31, 2025 | 1.46 | 1.48 | 1.38 | 1.45 | 1.45 | -3.33% | 6,929,016 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -6.83% | 8,168,614 |
| Mar 27, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 6,393,745 |
| Mar 26, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -7.18% | 6,560,492 |
| Mar 25, 2025 | 1.80 | 1.83 | 1.74 | 1.81 | 1.81 | 1.12% | 6,179,545 |
| Mar 24, 2025 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | 7.83% | 6,937,857 |
| Mar 21, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 14,429,376 |
| Mar 20, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 9,083,094 |
| Mar 19, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 3.70% | 8,717,461 |
| Mar 18, 2025 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -7.43% | 8,287,660 |
| Mar 17, 2025 | 1.74 | 1.77 | 1.65 | 1.75 | 1.75 | 0.57% | 7,518,267 |
| Mar 14, 2025 | 1.72 | 1.78 | 1.69 | 1.74 | 1.74 | 4.19% | 5,898,259 |
| Mar 13, 2025 | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -5.11% | 6,482,159 |
| Mar 12, 2025 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | - | 8,057,949 |
| Mar 11, 2025 | 1.72 | 1.79 | 1.67 | 1.76 | 1.76 | 1.73% | 7,167,542 |
| Mar 10, 2025 | 1.91 | 1.94 | 1.69 | 1.73 | 1.73 | -13.50% | 7,922,848 |
| Mar 7, 2025 | 1.91 | 2.04 | 1.87 | 2.00 | 2.00 | 5.82% | 13,552,101 |
| Mar 6, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | -3.57% | 7,596,711 |
| Mar 5, 2025 | 1.93 | 1.97 | 1.86 | 1.96 | 1.96 | 3.16% | 8,139,600 |
| Mar 4, 2025 | 1.85 | 1.98 | 1.78 | 1.90 | 1.90 | - | 12,817,182 |
| Mar 3, 2025 | 2.27 | 2.29 | 1.88 | 1.90 | 1.90 | -8.21% | 15,593,126 |