5 DAY PERFORMANCE
-26.86%
1 MONTH PERFORMANCE
-34.91%
3 MONTH PERFORMANCE
-27.87%
6 MONTH PERFORMANCE
-11.16%
YEAR-TO-DATE PERFORMANCE
-19.77%
1 YEAR PERFORMANCE
-1.43%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.80 | $2.76 (-1.25%) | $2.85 | $2.72 | 14.91 M | $622.16 M |
| 08/05/2026 | $2.91 | $2.84 (-2.41%) | $2.99 | $2.79 | 17.35 M | $640.19 M |
| 08/04/2026 | $2.91 | $2.91 (0%) | $2.98 | $2.86 | 14.35 M | $655.97 M |
| 08/03/2026 | $2.80 | $2.89 (3.21%) | $2.95 | $2.73 | 10.65 M | $651.46 M |
| 07/31/2026 | $3.06 | $2.83 (-7.52%) | $3.10 | $2.82 | 22.90 M | $637.94 M |
| 07/30/2026 | $2.69 | $3.00 (11.52%) | $3.06 | $2.69 | 22.42 M | $676.26 M |
| 07/29/2026 | $2.80 | $2.54 (-9.29%) | $2.83 | $2.53 | 16.54 M | $572.57 M |
| 07/28/2026 | $2.85 | $2.84 (-0.35%) | $2.88 | $2.71 | 15.41 M | $640.19 M |
| 07/27/2026 | $3.03 | $2.95 (-2.64%) | $3.07 | $2.89 | 13.51 M | $664.99 M |
| 07/24/2026 | $3.16 | $2.96 (-6.33%) | $3.17 | $2.96 | 13.35 M | $667.24 M |
| 07/23/2026 | $3.12 | $3.18 (1.92%) | $3.30 | $3.10 | 13.90 M | $716.84 M |
| 07/22/2026 | $3.16 | $3.19 (0.95%) | $3.34 | $3.15 | 12.48 M | $719.09 M |
| 07/21/2026 | $3.14 | $3.23 (2.87%) | $3.28 | $3.12 | 19.50 M | $728.11 M |
| 07/20/2026 | $2.92 | $3.09 (5.82%) | $3.13 | $2.90 | 17.06 M | $696.55 M |
| 07/17/2026 | $2.76 | $2.85 (3.26%) | $2.93 | $2.70 | 11.51 M | $642.45 M |
| 07/16/2026 | $3.09 | $2.88 (-6.8%) | $3.11 | $2.87 | 19.02 M | $649.21 M |
| 07/15/2026 | $3.22 | $3.20 (-0.62%) | $3.30 | $3.12 | 16.32 M | $721.34 M |
| 07/14/2026 | $3.29 | $3.18 (-3.34%) | $3.37 | $3.15 | 11.39 M | $716.84 M |
| 07/13/2026 | $3.26 | $3.19 (-2.15%) | $3.31 | $3.12 | 13.41 M | $719.09 M |
| 07/10/2026 | $3.51 | $3.35 (-4.56%) | $3.55 | $3.30 | 13.75 M | $755.16 M |
| 07/09/2026 | $3.28 | $3.36 (2.44%) | $3.49 | $3.25 | 17.70 M | $757.41 M |
| 07/08/2026 | $3.11 | $3.24 (4.18%) | $3.26 | $3.11 | 13.34 M | $730.36 M |
| 07/07/2026 | $3.30 | $3.18 (-3.64%) | $3.34 | $3.11 | 17.11 M | $716.84 M |
| 07/06/2026 | $3.25 | $3.38 (4%) | $3.49 | $3.23 | 16.31 M | $761.92 M |
| 07/02/2026 | $3.59 | $3.24 (-9.75%) | $3.68 | $3.20 | 30.83 M | $730.36 M |
| 07/01/2026 | $3.59 | $3.46 (-3.62%) | $3.62 | $3.38 | 20.21 M | $779.95 M |
| 06/30/2026 | $3.68 | $3.64 (-1.09%) | $3.72 | $3.56 | 16.59 M | $820.53 M |
| 06/29/2026 | $4.12 | $3.76 (-8.74%) | $4.13 | $3.57 | 32.42 M | $847.58 M |
| 06/26/2026 | $3.71 | $4.03 (8.63%) | $4.21 | $3.60 | 73.67 M | $908.44 M |
| 06/25/2026 | $4.16 | $3.79 (-8.89%) | $4.23 | $3.63 | 47.23 M | $854.34 M |
| 06/24/2026 | $4.66 | $4.14 (-11.16%) | $4.68 | $4.01 | 30.60 M | $933.24 M |
| 06/23/2026 | $4.55 | $4.63 (1.76%) | $4.88 | $4.42 | 33.13 M | $1.04 B |
| 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 |
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.
