5 DAY PERFORMANCE
-51.41%
1 MONTH PERFORMANCE
-49.14%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-26.86%
YEAR-TO-DATE PERFORMANCE
-19.77%
1 YEAR PERFORMANCE
+23.95%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.49 | $4.90 (9.13%) | $5.34 | $4.48 | 72.01 M | $1.10 B |
| 06/18/2026 | $4.31 | $4.26 (-1.16%) | $4.46 | $4.11 | 47.60 M | $960.29 M |
| 06/17/2026 | $4.02 | $3.97 (-1.24%) | $4.26 | $3.95 | 21.98 M | $894.92 M |
| 06/16/2026 | $3.90 | $4.07 (4.36%) | $4.27 | $3.88 | 26.90 M | $917.46 M |
| 06/15/2026 | $3.96 | $3.96 (0%) | $4.10 | $3.91 | 20.87 M | $892.66 M |
| 06/12/2026 | $3.80 | $3.73 (-1.84%) | $3.98 | $3.72 | 20.40 M | $840.82 M |
| 06/11/2026 | $3.51 | $3.79 (7.98%) | $3.82 | $3.42 | 18.68 M | $854.34 M |
| 06/10/2026 | $3.69 | $3.50 (-5.15%) | $3.82 | $3.50 | 22.00 M | $788.97 M |
| 06/09/2026 | $4.08 | $3.74 (-8.33%) | $4.29 | $3.59 | 32.79 M | $843.07 M |
| 06/08/2026 | $3.91 | $3.96 (1.28%) | $4.09 | $3.76 | 18.35 M | $892.66 M |
| 06/05/2026 | $4.19 | $3.77 (-10.02%) | $4.20 | $3.61 | 29.52 M | $849.83 M |
| 06/04/2026 | $4.11 | $4.37 (6.33%) | $4.41 | $4.04 | 25.10 M | $985.09 M |
| 06/03/2026 | $4.48 | $4.38 (-2.23%) | $4.95 | $4.31 | 38.12 M | $987.34 M |
| 06/02/2026 | $4.59 | $4.54 (-1.09%) | $4.97 | $4.38 | 50.40 M | $1.02 B |
| 06/01/2026 | $4.48 | $4.76 (6.25%) | $5.02 | $4.35 | 53.88 M | $1.07 B |
| 05/29/2026 | $4.40 | $4.52 (2.73%) | $4.52 | $4.15 | 29.20 M | $1.02 B |
| 05/28/2026 | $4.42 | $4.45 (0.68%) | $4.55 | $4.32 | 33.30 M | $1.00 B |
| 05/27/2026 | $4.02 | $4.46 (10.95%) | $4.49 | $3.86 | 42.27 M | $1.01 B |
| 05/26/2026 | $4.30 | $4.10 (-4.65%) | $4.36 | $4.07 | 34.65 M | $924.22 M |
| 05/22/2026 | $3.87 | $4.07 (5.17%) | $4.23 | $3.75 | 47.05 M | $917.46 M |
| 05/21/2026 | $3.88 | $3.85 (-0.77%) | $3.98 | $3.70 | 44.01 M | $867.87 M |
| 05/20/2026 | $3.39 | $3.87 (14.16%) | $4.07 | $3.20 | 62.97 M | $872.38 M |
| 05/19/2026 | $3.30 | $3.35 (1.52%) | $3.59 | $3.11 | 52.67 M | $755.16 M |
| 05/18/2026 | $3.60 | $3.46 (-3.89%) | $3.92 | $3.27 | 111.37 M | $779.95 M |
| 05/15/2026 | $2.81 | $2.69 (-4.27%) | $2.87 | $2.68 | 10.83 M | $606.38 M |
| 05/14/2026 | $2.77 | $2.97 (7.22%) | $3.07 | $2.72 | 17.27 M | $669.50 M |
| 05/13/2026 | $2.75 | $2.76 (0.36%) | $2.83 | $2.73 | 10.45 M | $622.16 M |
| 05/12/2026 | $2.91 | $2.82 (-3.09%) | $2.92 | $2.70 | 15.23 M | $635.68 M |
| 05/11/2026 | $2.78 | $3.01 (8.27%) | $3.13 | $2.72 | 20.66 M | $678.51 M |
| 05/08/2026 | $2.90 | $2.82 (-2.76%) | $2.92 | $2.76 | 11.64 M | $635.68 M |
| 05/07/2026 | $2.88 | $2.87 (-0.35%) | $2.96 | $2.78 | 13.92 M | $646.96 M |
| 05/06/2026 | $2.91 | $2.94 (1.03%) | $3.00 | $2.82 | 15.20 M | $662.74 M |
| 05/05/2026 | $2.66 | $2.84 (6.77%) | $2.85 | $2.61 | 18.73 M | $640.19 M |
| 05/04/2026 | $2.47 | $2.60 (5.26%) | $2.63 | $2.46 | 11.91 M | $586.09 M |
| 05/01/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.41 | 11.75 M | $547.77 M |
| 04/30/2026 | $2.24 | $2.41 (7.59%) | $2.41 | $2.22 | 19.86 M | $543.26 M |
| 04/29/2026 | $2.31 | $2.22 (-3.9%) | $2.32 | $2.19 | 10.09 M | $500.43 M |
| 04/28/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.25 | 15.51 M | $518.47 M |
| 04/27/2026 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.40 | 9.82 M | $552.28 M |
| 04/24/2026 | $2.58 | $2.52 (-2.33%) | $2.71 | $2.49 | 16.19 M | $568.06 M |
| 04/23/2026 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.46 | 18.54 M | $572.57 M |
| 04/22/2026 | $2.58 | $2.60 (0.78%) | $2.75 | $2.58 | 20.72 M | $586.09 M |
| 04/21/2026 | $2.61 | $2.48 (-4.98%) | $2.63 | $2.47 | 23.87 M | $559.04 M |
| 04/20/2026 | $2.39 | $2.54 (6.28%) | $2.56 | $2.38 | 25.96 M | $572.57 M |
| 04/17/2026 | $2.22 | $2.51 (13.06%) | $2.58 | $2.16 | 72.78 M | $565.80 M |
| 04/16/2026 | $2.29 | $2.19 (-4.37%) | $2.34 | $2.06 | 40.08 M | $493.67 M |
| 04/15/2026 | $2.45 | $2.47 (0.82%) | $2.48 | $2.34 | 18.05 M | $556.79 M |
| 04/14/2026 | $2.27 | $2.42 (6.61%) | $2.47 | $2.25 | 11.59 M | $545.52 M |
| 04/13/2026 | $2.05 | $2.17 (5.85%) | $2.21 | $2.01 | 10.34 M | $489.16 M |
| 04/10/2026 | $2.11 | $2.08 (-1.42%) | $2.21 | $2.08 | 8.91 M | $468.87 M |
| 04/09/2026 | $2.07 | $2.07 (0%) | $2.17 | $2.05 | 9.39 M | $466.62 M |
| 04/08/2026 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.05 | 11.01 M | $466.62 M |
| 04/07/2026 | $1.93 | $1.94 (0.52%) | $1.96 | $1.86 | 6.69 M | $437.31 M |
| 04/06/2026 | $1.96 | $1.97 (0.51%) | $2.02 | $1.94 | 8.52 M | $444.08 M |
| 04/02/2026 | $1.81 | $1.92 (6.08%) | $1.95 | $1.81 | 9.55 M | $432.81 M |
| 04/01/2026 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.89 | 8.42 M | $426.04 M |
| 03/31/2026 | $1.78 | $1.90 (6.74%) | $1.92 | $1.78 | 12.53 M | $428.30 M |
| 03/30/2026 | $1.85 | $1.75 (-5.41%) | $1.88 | $1.73 | 10.20 M | $394.49 M |
| 03/27/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.79 | 11.03 M | $410.26 M |
| 03/26/2026 | $2.09 | $1.93 (-7.66%) | $2.10 | $1.93 | 10.33 M | $435.06 M |
| 03/25/2026 | $2.14 | $2.14 (0%) | $2.20 | $2.10 | 10.51 M | $482.40 M |
| 03/24/2026 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.01 | 6.92 M | $462.11 M |
| 03/23/2026 | $2.03 | $2.10 (3.45%) | $2.15 | $2.03 | 8.62 M | $473.38 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.
