NASDAQ : HIVE
HIVE Digital Technologies Ltd. — Price history
Financials · Capital Markets · United States
Last price 2.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 568.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HIVE Digital Technologies Ltd. (HIVE) closed at 1.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.93 | 1.939 | 1.67 | 1.71 | 11,385,940 | -10.47% |
| 2026-10-30 | 1.935 | 1.96 | 1.82 | 1.91 | 19,011,619 | -7.73% |
| 2026-10-29 | 2.05 | 2.12 | 2.02 | 2.07 | 8,468,175 | -2.36% |
| 2026-10-28 | 2.06 | 2.13 | 2 | 2.12 | 15,771,656 | +4.95% |
| 2026-10-27 | 1.93 | 2.05 | 1.92 | 2.02 | 9,439,665 | +6.32% |
| 2026-10-26 | 1.885 | 1.96 | 1.85 | 1.9 | 8,219,284 | -1.55% |
| 2026-10-23 | 1.95 | 1.99 | 1.91 | 1.93 | 8,188,075 | -1.03% |
| 2026-10-22 | 1.965 | 2.01 | 1.865 | 1.95 | 15,039,981 | -3.94% |
| 2026-10-21 | 2.075 | 2.08 | 1.94 | 2.03 | 11,578,478 | +2.78% |
| 2026-10-20 | 1.955 | 2.08 | 1.925 | 1.975 | 12,890,023 | -1.00% |
| 2026-10-19 | 2.125 | 2.13 | 1.98 | 1.995 | 7,051,281 | -1.72% |
| 2026-10-16 | 2.175 | 2.19 | 1.98 | 2.03 | 12,000,356 | -8.56% |
| 2026-10-15 | 2.14 | 2.23 | 2.05 | 2.22 | 14,038,796 | -0.89% |
| 2026-10-14 | 2.305 | 2.32 | 2.21 | 2.24 | 12,970,203 | -5.49% |
| 2026-10-13 | 2.36 | 2.4 | 2.315 | 2.37 | 8,456,533 | -1.25% |
| 2026-10-12 | 2.45 | 2.49 | 2.38 | 2.4 | 6,733,710 | -4.00% |
| 2026-10-09 | 2.62 | 2.62 | 2.47 | 2.5 | 7,726,506 | -2.34% |
| 2026-10-08 | 2.71 | 2.72 | 2.5 | 2.56 | 10,851,013 | -6.91% |
| 2026-10-07 | 2.83 | 2.848 | 2.72 | 2.75 | 10,039,870 | -5.17% |
| 2026-10-06 | 2.935 | 2.99 | 2.88 | 2.9 | 7,949,794 | +0.00% |
| 2026-10-05 | 3.05 | 3.05 | 2.84 | 2.9 | 9,800,450 | -2.52% |
| 2026-10-02 | 3.03 | 3.1 | 2.9 | 2.975 | 9,543,114 | +1.88% |
| 2026-10-01 | 2.98 | 2.98 | 2.825 | 2.92 | 8,481,911 | -1.02% |
| 2026-09-30 | 3.09 | 3.09 | 2.93 | 2.95 | 12,373,389 | -1.99% |
| 2026-09-29 | 3.08 | 3.11 | 3 | 3.01 | 9,207,069 | -0.99% |
| 2026-09-28 | 3.1 | 3.15 | 2.99 | 3.04 | 9,409,453 | -3.80% |
| 2026-09-25 | 3.31 | 3.32 | 3.08 | 3.16 | 14,846,699 | -4.24% |
| 2026-09-24 | 3.26 | 3.39 | 3.23 | 3.3 | 8,767,014 | -2.08% |
| 2026-09-23 | 3.49 | 3.53 | 3.36 | 3.37 | 9,776,847 | -4.80% |
| 2026-09-22 | 3.45 | 3.6 | 3.43 | 3.54 | 10,606,806 | +1.72% |
| 2026-09-21 | 3.58 | 3.6 | 3.47 | 3.48 | 14,410,917 | +2.05% |
| 2026-09-18 | 3.19 | 3.43 | 3.14 | 3.41 | 25,934,220 | +9.65% |
| 2026-09-17 | 3.045 | 3.14 | 2.92 | 3.11 | 16,067,778 | +7.24% |
| 2026-09-16 | 2.92 | 2.98 | 2.86 | 2.9 | 12,099,290 | +0.35% |
| 2026-09-15 | 2.96 | 2.97 | 2.88 | 2.89 | 9,791,083 | -3.34% |
| 2026-09-14 | 2.915 | 3.04 | 2.86 | 2.99 | 10,656,863 | -1.32% |
| 2026-09-11 | 3.05 | 3.149 | 3.02 | 3.03 | 9,474,257 | +1.34% |
| 2026-09-10 | 2.995 | 3.09 | 2.94 | 2.99 | 7,810,984 | -3.55% |
| 2026-09-09 | 3.15 | 3.2 | 3.06 | 3.1 | 11,345,576 | -1.59% |
| 2026-09-08 | 3.115 | 3.25 | 3.09 | 3.15 | 17,045,336 | +1.29% |
| 2026-09-04 | 2.96 | 3.11 | 2.94 | 3.11 | 14,332,612 | +1.97% |
| 2026-09-03 | 2.745 | 3.1 | 2.714 | 3.05 | 25,734,965 | +12.13% |
| 2026-09-02 | 2.625 | 2.72 | 2.6 | 2.72 | 8,474,710 | +3.03% |
| 2026-09-01 | 2.68 | 2.71 | 2.62 | 2.64 | 12,697,967 | -5.04% |
| 2026-08-31 | 2.77 | 2.79 | 2.683 | 2.78 | 12,382,354 | +0.18% |
| 2026-08-28 | 2.99 | 3 | 2.75 | 2.775 | 16,539,200 | -9.31% |
| 2026-08-27 | 2.96 | 3.13 | 2.895 | 3.06 | 19,073,506 | +6.62% |
| 2026-08-26 | 2.95 | 2.97 | 2.85 | 2.87 | 10,410,793 | -4.97% |
| 2026-08-25 | 2.87 | 3.05 | 2.845 | 3.02 | 19,609,607 | +5.59% |
| 2026-08-24 | 2.99 | 3.05 | 2.85 | 2.86 | 25,499,484 | -5.61% |
| 2026-08-21 | 3.24 | 3.31 | 2.95 | 3.03 | 38,392,816 | -3.19% |
| 2026-08-20 | 2.95 | 3.18 | 2.89 | 3.13 | 47,007,747 | +10.99% |
| 2026-08-19 | 2.78 | 2.93 | 2.64 | 2.82 | 38,291,788 | +1.44% |
| 2026-08-18 | 2.96 | 3.14 | 2.765 | 2.78 | 33,550,357 | -9.45% |
| 2026-08-17 | 3.01 | 3.16 | 2.84 | 3.07 | 61,919,656 | +14.13% |
| 2026-08-14 | 2.56 | 2.71 | 2.54 | 2.69 | 30,343,044 | +4.26% |
| 2026-08-13 | 2.7 | 2.828 | 2.55 | 2.58 | 30,886,522 | -5.84% |
| 2026-08-12 | 2.78 | 2.795 | 2.66 | 2.74 | 19,159,395 | +3.40% |
| 2026-08-11 | 2.7 | 2.72 | 2.62 | 2.65 | 10,862,411 | +1.92% |
| 2026-08-10 | 2.83 | 2.83 | 2.6 | 2.6 | 18,298,849 | -8.45% |
| 2026-08-07 | 2.84 | 2.86 | 2.725 | 2.84 | 12,523,737 | +2.90% |
| 2026-08-06 | 2.78 | 2.85 | 2.72 | 2.76 | 14,953,404 | -2.82% |
| 2026-08-05 | 2.905 | 2.99 | 2.79 | 2.84 | 17,351,530 | -2.41% |
| 2026-08-04 | 2.91 | 2.98 | 2.86 | 2.91 | 14,345,381 | +0.69% |
| 2026-08-03 | 2.8 | 2.95 | 2.725 | 2.89 | 10,653,015 | +2.12% |
| 2026-07-31 | 3.06 | 3.1 | 2.815 | 2.83 | 22,899,862 | -5.67% |
| 2026-07-30 | 2.69 | 3.06 | 2.69 | 3 | 22,416,248 | +18.34% |
| 2026-07-29 | 2.8 | 2.83 | 2.53 | 2.535 | 16,536,881 | -10.74% |
| 2026-07-28 | 2.85 | 2.88 | 2.71 | 2.84 | 15,411,439 | -3.73% |
| 2026-07-27 | 3.03 | 3.07 | 2.885 | 2.95 | 13,512,675 | -0.34% |
| 2026-07-24 | 3.155 | 3.17 | 2.96 | 2.96 | 13,354,277 | -6.92% |
| 2026-07-23 | 3.12 | 3.3 | 3.1 | 3.18 | 13,899,857 | -0.31% |
| 2026-07-22 | 3.16 | 3.335 | 3.15 | 3.19 | 12,479,742 | -1.24% |
| 2026-07-21 | 3.135 | 3.28 | 3.12 | 3.23 | 19,496,762 | +4.70% |
| 2026-07-20 | 2.92 | 3.13 | 2.9 | 3.085 | 17,059,623 | +8.25% |
| 2026-07-17 | 2.76 | 2.93 | 2.7 | 2.85 | 11,505,652 | -1.04% |
| 2026-07-16 | 3.09 | 3.11 | 2.87 | 2.88 | 19,021,191 | -10.00% |
| 2026-07-15 | 3.22 | 3.3 | 3.12 | 3.2 | 16,317,426 | +0.63% |
| 2026-07-14 | 3.29 | 3.37 | 3.15 | 3.18 | 11,389,875 | -0.31% |
| 2026-07-13 | 3.26 | 3.305 | 3.12 | 3.19 | 13,406,428 | -4.78% |
| 2026-07-10 | 3.51 | 3.55 | 3.295 | 3.35 | 13,747,332 | -0.30% |
| 2026-07-09 | 3.28 | 3.49 | 3.25 | 3.36 | 17,696,171 | +3.70% |
| 2026-07-08 | 3.11 | 3.26 | 3.11 | 3.24 | 13,340,414 | +1.89% |
| 2026-07-07 | 3.3 | 3.34 | 3.11 | 3.18 | 17,113,645 | -5.92% |
| 2026-07-06 | 3.25 | 3.49 | 3.23 | 3.38 | 16,312,420 | +4.32% |
| 2026-07-02 | 3.59 | 3.68 | 3.2 | 3.24 | 30,834,557 | -6.36% |
| 2026-07-01 | 3.585 | 3.62 | 3.38 | 3.46 | 20,212,363 | -4.95% |
| 2026-06-30 | 3.68 | 3.72 | 3.56 | 3.64 | 16,593,886 | -3.19% |
| 2026-06-29 | 4.12 | 4.13 | 3.57 | 3.76 | 32,417,076 | -6.70% |
| 2026-06-26 | 3.71 | 4.21 | 3.6 | 4.03 | 73,673,510 | +6.33% |
| 2026-06-25 | 4.16 | 4.23 | 3.63 | 3.79 | 47,233,203 | -8.45% |
| 2026-06-24 | 4.66 | 4.68 | 4.01 | 4.14 | 30,598,894 | -10.58% |
| 2026-06-23 | 4.55 | 4.88 | 4.42 | 4.63 | 33,131,678 | -5.51% |
| 2026-06-22 | 4.49 | 5.34 | 4.48 | 4.9 | 72,008,463 | +15.02% |
| 2026-06-18 | 4.31 | 4.46 | 4.105 | 4.26 | 47,603,683 | +7.30% |
| 2026-06-17 | 4.02 | 4.26 | 3.95 | 3.97 | 21,975,201 | -2.46% |
| 2026-06-16 | 3.9 | 4.27 | 3.88 | 4.07 | 26,895,434 | +2.78% |
| 2026-06-15 | 3.96 | 4.1 | 3.91 | 3.96 | 20,872,964 | +6.17% |
| 2026-06-12 | 3.8 | 3.98 | 3.72 | 3.73 | 20,402,541 | -1.58% |
| 2026-06-11 | 3.51 | 3.82 | 3.42 | 3.79 | 18,678,150 | +8.29% |
| 2026-06-10 | 3.685 | 3.82 | 3.5 | 3.5 | 21,997,775 | -6.42% |
| 2026-06-09 | 4.08 | 4.29 | 3.59 | 3.74 | 32,789,308 | -5.56% |
| 2026-06-08 | 3.91 | 4.09 | 3.76 | 3.96 | 18,351,978 | +5.04% |
| 2026-06-05 | 4.19 | 4.196 | 3.61 | 3.77 | 29,520,350 | -13.73% |
| 2026-06-04 | 4.11 | 4.41 | 4.04 | 4.37 | 25,103,899 | -0.23% |
| 2026-06-03 | 4.48 | 4.945 | 4.31 | 4.38 | 38,121,897 | -3.52% |
| 2026-06-02 | 4.59 | 4.97 | 4.38 | 4.54 | 50,398,495 | -4.62% |
| 2026-06-01 | 4.48 | 5.02 | 4.35 | 4.76 | 53,874,997 | +5.31% |
| 2026-05-29 | 4.4 | 4.52 | 4.15 | 4.52 | 29,200,513 | +1.57% |
| 2026-05-28 | 4.415 | 4.55 | 4.32 | 4.45 | 33,304,555 | -0.22% |
| 2026-05-27 | 4.02 | 4.49 | 3.86 | 4.46 | 42,268,846 | +8.78% |
| 2026-05-26 | 4.3 | 4.36 | 4.07 | 4.1 | 34,652,889 | +0.74% |
| 2026-05-22 | 3.87 | 4.23 | 3.75 | 4.07 | 47,046,977 | +5.71% |
| 2026-05-21 | 3.88 | 3.98 | 3.7 | 3.85 | 44,009,879 | -0.52% |
| 2026-05-20 | 3.39 | 4.07 | 3.2 | 3.87 | 62,971,283 | +15.52% |
| 2026-05-19 | 3.3 | 3.59 | 3.11 | 3.35 | 52,673,482 | -3.18% |
| 2026-05-18 | 3.6 | 3.92 | 3.27 | 3.46 | 111,365,907 | +28.62% |
| 2026-05-15 | 2.81 | 2.87 | 2.68 | 2.69 | 10,834,860 | -9.43% |
| 2026-05-14 | 2.765 | 3.07 | 2.72 | 2.97 | 17,272,650 | +7.61% |
| 2026-05-13 | 2.75 | 2.83 | 2.73 | 2.76 | 10,453,963 | -2.13% |