Skip to main content
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.230
+0.080 (3.72%)
At close: Aug 13, 2025, 4:00 PM
2.220
-0.010 (-0.45%)
Pre-market: Aug 14, 2025, 5:31 AM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.162.242.152.232.233.72%9,008,650
Aug 12, 20252.132.172.102.152.151.42%6,361,727
Aug 11, 20252.142.222.112.122.122.42%11,585,112
Aug 8, 20252.102.142.042.072.07-1.43%9,168,713
Aug 7, 20252.162.222.062.102.10-0.94%10,209,841
Aug 6, 20252.072.142.052.122.122.42%10,333,392
Aug 5, 20252.062.091.992.072.07-11,677,150
Aug 4, 20252.052.081.952.072.071.97%18,134,390
Aug 1, 20252.072.121.972.032.03-5.14%32,909,650
Jul 31, 20252.192.232.132.142.14-2.28%31,412,566
Jul 30, 20252.162.292.162.192.191.86%30,641,961
Jul 29, 20252.232.242.122.152.15-3.15%33,185,379
Jul 28, 20252.322.322.202.222.22-2.20%16,793,541
Jul 25, 20252.302.312.202.272.27-3.40%20,552,462
Jul 24, 20252.402.412.312.352.35-2.08%30,007,874
Jul 23, 20252.502.542.332.402.40-4.00%31,688,423
Jul 22, 20252.312.512.272.502.5010.13%44,448,050
Jul 21, 20252.232.482.222.272.271.79%40,614,096
Jul 18, 20252.242.352.182.232.230.45%24,981,946
Jul 17, 20252.192.252.162.222.220.91%20,389,529
Jul 16, 20252.202.252.162.202.201.85%37,725,306
Jul 15, 20252.262.282.122.162.16-6.09%25,818,158
Jul 14, 20252.352.512.272.302.30-34,580,815
Jul 11, 20252.452.472.282.302.30-0.86%24,015,768
Jul 10, 20252.212.372.162.322.324.98%23,755,027
Jul 9, 20252.252.262.092.212.21-0.45%22,975,597
Jul 8, 20252.322.442.182.222.22-2.20%23,530,349
Jul 7, 20252.282.322.132.272.27-1.73%32,678,306
Jul 3, 20252.302.452.252.312.312.67%23,328,073
Jul 2, 20252.062.301.922.252.258.70%51,681,260
Jul 1, 20251.792.111.772.072.0715.00%33,289,269
Jun 30, 20251.841.861.781.801.80-32,054,573
Jun 27, 20251.821.821.761.801.800.56%28,373,683
Jun 26, 20251.751.801.701.791.790.56%28,654,196
Jun 25, 20251.881.901.771.781.78-3.78%18,746,853
Jun 24, 20251.751.851.711.851.8510.78%19,494,568
Jun 23, 20251.681.721.601.671.67-1.76%18,031,920
Jun 20, 20251.801.811.671.701.70-3.41%24,899,750
Jun 18, 20251.751.791.721.761.76-15,642,823
Jun 17, 20251.871.881.731.761.76-7.37%12,196,824
Jun 16, 20251.941.981.891.901.900.53%18,221,032
Jun 13, 20251.871.961.861.891.89-3.08%16,016,088
Jun 12, 20251.982.011.921.951.95-2.50%17,348,192
Jun 11, 20252.022.051.982.002.00-0.99%17,159,297
Jun 10, 20252.042.071.992.022.020.50%18,445,237
Jun 9, 20252.102.121.982.012.01-14,261,009
Jun 6, 20251.872.061.862.012.0110.44%27,014,570
Jun 5, 20251.951.961.801.821.82-6.19%19,084,197
Jun 4, 20251.891.961.851.941.943.19%14,568,799
Jun 3, 20251.791.891.761.881.886.21%11,703,550