5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
-28.62%
3 MONTH PERFORMANCE
-27.11%
6 MONTH PERFORMANCE
-27.11%
YEAR-TO-DATE PERFORMANCE
-19.77%
1 YEAR PERFORMANCE
-59.25%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.74 | $1.63 (-6.32%) | $1.79 | $1.58 | 16.08 M | |
| 11/04/2026 | $1.78 | $1.82 (2.25%) | $1.89 | $1.76 | 11.92 M | $484.58 M |
| 11/03/2026 | $1.75 | $1.81 (3.43%) | $1.83 | $1.72 | 9.37 M | $481.91 M |
| 11/02/2026 | $1.93 | $1.71 (-11.4%) | $1.94 | $1.67 | 11.37 M | $455.29 M |
| 10/30/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.82 | 19.01 M | $508.54 M |
| 10/29/2026 | $2.05 | $2.07 (0.98%) | $2.12 | $2.02 | 8.47 M | $551.14 M |
| 10/28/2026 | $2.06 | $2.12 (2.91%) | $2.13 | $2.00 | 15.77 M | $564.45 M |
| 10/27/2026 | $1.93 | $2.02 (4.66%) | $2.05 | $1.92 | 9.44 M | $537.83 M |
| 10/26/2026 | $1.89 | $1.90 (0.53%) | $1.96 | $1.85 | 8.22 M | $505.88 M |
| 10/23/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.91 | 8.19 M | $513.87 M |
| 10/22/2026 | $1.97 | $1.95 (-1.02%) | $2.01 | $1.87 | 15.04 M | $519.19 M |
| 10/21/2026 | $2.08 | $2.03 (-2.4%) | $2.08 | $1.94 | 11.58 M | $540.49 M |
| 10/20/2026 | $1.96 | $1.98 (1.02%) | $2.08 | $1.93 | 12.89 M | $527.18 M |
| 10/19/2026 | $2.13 | $2.00 (-6.1%) | $2.13 | $1.98 | 7.05 M | $532.50 M |
| 10/16/2026 | $2.17 | $2.03 (-6.45%) | $2.19 | $1.98 | 12.00 M | $540.49 M |
| 10/15/2026 | $2.14 | $2.22 (3.74%) | $2.23 | $2.05 | 14.04 M | $591.08 M |
| 10/14/2026 | $2.31 | $2.24 (-3.03%) | $2.32 | $2.21 | 12.97 M | $596.40 M |
| 10/13/2026 | $2.36 | $2.37 (0.42%) | $2.40 | $2.32 | 8.46 M | $631.02 M |
| 10/12/2026 | $2.45 | $2.40 (-2.04%) | $2.49 | $2.38 | 6.73 M | $639.00 M |
| 10/09/2026 | $2.62 | $2.50 (-4.58%) | $2.62 | $2.47 | 7.73 M | $665.63 M |
| 10/08/2026 | $2.71 | $2.56 (-5.54%) | $2.72 | $2.50 | 10.85 M | $681.60 M |
| 10/07/2026 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.72 | 10.04 M | $732.19 M |
| 10/06/2026 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.88 | 7.95 M | $772.13 M |
| 10/05/2026 | $3.05 | $2.90 (-4.92%) | $3.05 | $2.84 | 9.80 M | $772.13 M |
| 10/02/2026 | $3.03 | $2.98 (-1.65%) | $3.10 | $2.90 | 9.54 M | $793.43 M |
| 10/01/2026 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.83 | 8.48 M | $777.45 M |
| 09/30/2026 | $3.09 | $2.95 (-4.53%) | $3.09 | $2.93 | 12.37 M | $785.44 M |
| 09/29/2026 | $3.08 | $3.01 (-2.27%) | $3.11 | $3.00 | 9.21 M | $801.42 M |
| 09/28/2026 | $3.10 | $3.04 (-1.94%) | $3.15 | $2.99 | 9.41 M | $809.40 M |
| 09/25/2026 | $3.31 | $3.16 (-4.53%) | $3.32 | $3.08 | 14.85 M | $841.35 M |
| 09/24/2026 | $3.26 | $3.30 (1.23%) | $3.39 | $3.23 | 8.77 M | $878.63 M |
| 09/23/2026 | $3.49 | $3.37 (-3.44%) | $3.53 | $3.36 | 9.78 M | $897.27 M |
| 09/22/2026 | $3.45 | $3.54 (2.61%) | $3.60 | $3.43 | 10.61 M | $942.53 M |
| 09/21/2026 | $3.58 | $3.48 (-2.79%) | $3.60 | $3.47 | 14.41 M | $926.55 M |
| 09/18/2026 | $3.19 | $3.41 (6.9%) | $3.43 | $3.14 | 25.93 M | $907.92 M |
| 09/17/2026 | $3.05 | $3.11 (1.97%) | $3.14 | $2.92 | 16.07 M | $828.04 M |
| 09/16/2026 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.86 | 12.10 M | $772.13 M |
| 09/15/2026 | $2.96 | $2.89 (-2.36%) | $2.97 | $2.88 | 9.79 M | $769.47 M |
| 09/14/2026 | $2.92 | $2.99 (2.4%) | $3.04 | $2.86 | 10.66 M | $796.09 M |
| 09/11/2026 | $3.05 | $3.03 (-0.66%) | $3.15 | $3.02 | 9.47 M | $806.74 M |
| 09/10/2026 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.94 | 7.81 M | $796.09 M |
| 09/09/2026 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.06 | 11.35 M | $825.38 M |
| 09/08/2026 | $3.12 | $3.15 (0.96%) | $3.25 | $3.09 | 17.05 M | $838.69 M |
| 09/04/2026 | $2.96 | $3.11 (5.07%) | $3.11 | $2.94 | 14.33 M | $828.04 M |
| 09/03/2026 | $2.75 | $3.05 (10.91%) | $3.10 | $2.71 | 25.74 M | $812.07 M |
| 09/02/2026 | $2.63 | $2.72 (3.42%) | $2.72 | $2.60 | 8.47 M | $724.20 M |
| 09/01/2026 | $2.68 | $2.64 (-1.49%) | $2.71 | $2.62 | 12.70 M | $702.90 M |
| 08/31/2026 | $2.77 | $2.78 (0.36%) | $2.79 | $2.68 | 12.38 M | $740.18 M |
| 08/28/2026 | $2.99 | $2.78 (-7.02%) | $3.00 | $2.75 | 16.54 M | $740.18 M |
| 08/27/2026 | $2.96 | $3.06 (3.38%) | $3.13 | $2.90 | 19.07 M | $814.73 M |
| 08/26/2026 | $2.95 | $2.87 (-2.71%) | $2.97 | $2.85 | 10.41 M | $764.14 M |
| 08/25/2026 | $2.87 | $3.02 (5.23%) | $3.05 | $2.85 | 19.61 M | $804.08 M |
| 08/24/2026 | $2.99 | $2.86 (-4.35%) | $3.05 | $2.85 | 25.50 M | $761.48 M |
| 08/21/2026 | $3.24 | $3.03 (-6.48%) | $3.31 | $2.95 | 38.39 M | $806.74 M |
| 08/20/2026 | $2.95 | $3.13 (6.1%) | $3.18 | $2.89 | 47.01 M | $833.37 M |
| 08/19/2026 | $2.78 | $2.82 (1.44%) | $2.93 | $2.64 | 38.29 M | $750.83 M |
| 08/18/2026 | $2.96 | $2.78 (-6.08%) | $3.14 | $2.77 | 33.55 M | $740.18 M |
| 08/17/2026 | $3.01 | $3.07 (1.99%) | $3.16 | $2.84 | 61.92 M | $817.39 M |
| 08/14/2026 | $2.56 | $2.69 (5.08%) | $2.71 | $2.54 | 30.34 M | $716.22 M |
| 08/13/2026 | $2.70 | $2.58 (-4.44%) | $2.83 | $2.55 | 30.89 M | $686.93 M |
| 08/12/2026 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.66 | 19.16 M | $729.53 M |
| 08/11/2026 | $2.70 | $2.65 (-1.85%) | $2.72 | $2.62 | 10.86 M | $705.57 M |
| 08/10/2026 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.60 | 18.30 M | $692.25 M |
| 08/07/2026 | $2.84 | $2.84 (0%) | $2.86 | $2.73 | 12.52 M | $640.19 M |
| 08/06/2026 | $2.78 | $2.76 (-0.72%) | $2.85 | $2.72 | 14.95 M | $622.16 M |
| 08/05/2026 | $2.91 | $2.84 (-2.41%) | $2.99 | $2.79 | 17.35 M | $640.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
