5 DAY PERFORMANCE
-28.62%
1 MONTH PERFORMANCE
-31.68%
3 MONTH PERFORMANCE
-51.41%
6 MONTH PERFORMANCE
+2.48%
YEAR-TO-DATE PERFORMANCE
-19.77%
1 YEAR PERFORMANCE
-45.38%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.57 | $3.53 (-1.01%) | $3.60 | $3.47 | 10.58 M | $938.54 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 |
| 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 |
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.
