5 DAY PERFORMANCE
-14.81%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-56.60%
YEAR-TO-DATE PERFORMANCE
-19.77%
1 YEAR PERFORMANCE
+19.65%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.89 | $2.90 (0.17%) | $3.00 | $2.83 | 11.15 M | $700.38 M |
| 05/05/2026 | $2.66 | $2.84 (6.77%) | $2.85 | $2.61 | 18.73 M | $678.86 M |
| 05/04/2026 | $2.47 | $2.60 (5.26%) | $2.63 | $2.46 | 11.91 M | $621.49 M |
| 05/01/2026 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.41 | 11.75 M | $580.86 M |
| 04/30/2026 | $2.24 | $2.41 (7.59%) | $2.41 | $2.22 | 19.86 M | $576.08 M |
| 04/29/2026 | $2.31 | $2.22 (-3.9%) | $2.32 | $2.19 | 10.09 M | $530.66 M |
| 04/28/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.25 | 15.51 M | $549.78 M |
| 04/27/2026 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.40 | 9.82 M | $585.64 M |
| 04/24/2026 | $2.58 | $2.52 (-2.33%) | $2.71 | $2.49 | 16.19 M | $602.37 M |
| 04/23/2026 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.46 | 18.54 M | $607.15 M |
| 04/22/2026 | $2.58 | $2.60 (0.78%) | $2.75 | $2.58 | 20.72 M | $621.49 M |
| 04/21/2026 | $2.61 | $2.48 (-4.98%) | $2.63 | $2.47 | 23.87 M | $592.81 M |
| 04/20/2026 | $2.39 | $2.54 (6.28%) | $2.56 | $2.38 | 25.96 M | $607.15 M |
| 04/17/2026 | $2.22 | $2.51 (13.06%) | $2.58 | $2.16 | 72.78 M | $599.98 M |
| 04/16/2026 | $2.29 | $2.19 (-4.37%) | $2.34 | $2.06 | 40.08 M | $523.49 M |
| 04/15/2026 | $2.45 | $2.47 (0.82%) | $2.48 | $2.34 | 18.05 M | $590.42 M |
| 04/14/2026 | $2.27 | $2.42 (6.61%) | $2.47 | $2.25 | 11.59 M | $578.47 M |
| 04/13/2026 | $2.05 | $2.17 (5.85%) | $2.21 | $2.01 | 10.34 M | $518.71 M |
| 04/10/2026 | $2.11 | $2.08 (-1.42%) | $2.21 | $2.08 | 8.91 M | $497.20 M |
| 04/09/2026 | $2.07 | $2.07 (0%) | $2.17 | $2.05 | 9.39 M | $494.81 M |
| 04/08/2026 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.05 | 11.01 M | $494.81 M |
| 04/07/2026 | $1.93 | $1.94 (0.52%) | $1.96 | $1.86 | 6.69 M | $463.73 M |
| 04/06/2026 | $1.96 | $1.97 (0.51%) | $2.02 | $1.94 | 8.52 M | $470.90 M |
| 04/02/2026 | $1.81 | $1.92 (6.08%) | $1.95 | $1.81 | 9.55 M | $458.95 M |
| 04/01/2026 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.89 | 8.42 M | $451.78 M |
| 03/31/2026 | $1.78 | $1.90 (6.74%) | $1.92 | $1.78 | 12.53 M | $454.17 M |
| 03/30/2026 | $1.85 | $1.75 (-5.41%) | $1.88 | $1.73 | 10.20 M | $418.31 M |
| 03/27/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.79 | 11.03 M | $435.05 M |
| 03/26/2026 | $2.09 | $1.93 (-7.66%) | $2.10 | $1.93 | 10.33 M | $461.34 M |
| 03/25/2026 | $2.14 | $2.14 (0%) | $2.20 | $2.10 | 10.51 M | $511.54 M |
| 03/24/2026 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.01 | 6.92 M | $490.02 M |
| 03/23/2026 | $2.03 | $2.10 (3.45%) | $2.15 | $2.03 | 8.62 M | $501.98 M |
| 03/20/2026 | $2.07 | $2.02 (-2.42%) | $2.11 | $1.94 | 13.71 M | $482.85 M |
| 03/19/2026 | $2.07 | $2.09 (0.97%) | $2.12 | $2.01 | 10.47 M | $499.59 M |
| 03/18/2026 | $2.20 | $2.12 (-3.64%) | $2.26 | $2.12 | 9.20 M | $506.76 M |
| 03/17/2026 | $2.19 | $2.21 (0.91%) | $2.27 | $2.19 | 8.35 M | $528.27 M |
| 03/16/2026 | $2.25 | $2.20 (-2.22%) | $2.30 | $2.17 | 11.08 M | $525.88 M |
| 03/13/2026 | $2.17 | $2.13 (-1.84%) | $2.26 | $2.10 | 11.04 M | $509.15 M |
| 03/12/2026 | $2.11 | $2.08 (-1.42%) | $2.12 | $2.04 | 7.89 M | $497.20 M |
| 03/11/2026 | $2.07 | $2.13 (2.9%) | $2.16 | $2.06 | 9.76 M | $509.15 M |
| 03/10/2026 | $2.11 | $2.07 (-1.9%) | $2.16 | $2.06 | 8.94 M | $494.81 M |
| 03/09/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $1.98 | 11.41 M | $494.81 M |
| 03/06/2026 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.01 | 11.29 M | $490.02 M |
| 03/05/2026 | $2.28 | $2.20 (-3.51%) | $2.31 | $2.15 | 7.61 M | $525.88 M |
| 03/04/2026 | $2.24 | $2.30 (2.68%) | $2.36 | $2.22 | 11.37 M | $549.78 M |
| 03/03/2026 | $2.11 | $2.10 (-0.47%) | $2.17 | $2.06 | 9.44 M | $501.98 M |
| 03/02/2026 | $2.05 | $2.20 (7.32%) | $2.26 | $2.03 | 8.85 M | $525.88 M |
| 02/27/2026 | $2.21 | $2.14 (-3.17%) | $2.24 | $2.09 | 4.84 M | $511.54 M |
| 02/26/2026 | $2.27 | $2.28 (0.44%) | $2.33 | $2.22 | 6.32 M | $545.00 M |
| 02/25/2026 | $2.28 | $2.29 (0.44%) | $2.35 | $2.27 | 9.23 M | $547.39 M |
| 02/24/2026 | $2.07 | $2.22 (7.25%) | $2.24 | $2.05 | 8.39 M | $530.66 M |
| 02/23/2026 | $2.09 | $2.11 (0.96%) | $2.12 | $2.03 | 6.84 M | $504.37 M |
| 02/20/2026 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.07 | 5.69 M | $506.76 M |
| 02/19/2026 | $2.09 | $2.17 (3.83%) | $2.17 | $1.99 | 8.35 M | $518.71 M |
| 02/18/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.04 | 8.21 M | $506.76 M |
| 02/17/2026 | $2.20 | $2.12 (-3.64%) | $2.24 | $2.08 | 6.84 M | $506.76 M |
| 02/13/2026 | $2.21 | $2.21 (0%) | $2.28 | $2.14 | 8.74 M | $504.18 M |
| 02/12/2026 | $2.26 | $2.14 (-5.31%) | $2.27 | $2.12 | 4.13 M | $488.21 M |
| 02/11/2026 | $2.30 | $2.23 (-3.04%) | $2.32 | $2.19 | 5.02 M | $508.75 M |
| 02/10/2026 | $2.35 | $2.30 (-2.13%) | $2.39 | $2.30 | 5.17 M | $524.72 M |
| 02/09/2026 | $2.27 | $2.38 (4.85%) | $2.43 | $2.23 | 10.33 M | $542.97 M |
| 02/06/2026 | $2.22 | $2.33 (4.95%) | $2.37 | $2.22 | 13.08 M | $531.56 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.
