5 DAY PERFORMANCE
-14.91%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-50.63%
6 MONTH PERFORMANCE
+27.44%
YEAR-TO-DATE PERFORMANCE
+6.20%
1 YEAR PERFORMANCE
-4.53%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.89 | $2.73 (-5.54%) | $2.90 | $2.71 | 9.38 M | |
| 01/28/2026 | $3.08 | $2.95 (-4.22%) | $3.15 | $2.88 | 13.55 M | $673.01 M |
| 01/27/2026 | $3.00 | $3.04 (1.33%) | $3.09 | $2.91 | 12.42 M | $693.54 M |
| 01/26/2026 | $3.20 | $3.03 (-5.31%) | $3.21 | $3.03 | 8.52 M | $691.26 M |
| 01/23/2026 | $3.07 | $3.22 (4.89%) | $3.31 | $2.95 | 17.54 M | $734.60 M |
| 01/22/2026 | $3.30 | $3.07 (-6.97%) | $3.34 | $3.05 | 11.38 M | $700.38 M |
| 01/21/2026 | $3.23 | $3.23 (0%) | $3.38 | $3.08 | 11.09 M | $736.88 M |
| 01/20/2026 | $3.28 | $3.19 (-2.74%) | $3.38 | $3.11 | 13.35 M | $727.76 M |
| 01/16/2026 | $3.44 | $3.47 (0.87%) | $3.56 | $3.36 | 13.46 M | $791.64 M |
| 01/15/2026 | $3.45 | $3.40 (-1.45%) | $3.53 | $3.31 | 10.18 M | $775.67 M |
| 01/14/2026 | $3.58 | $3.43 (-4.19%) | $3.63 | $3.40 | 17.66 M | $782.51 M |
| 01/13/2026 | $3.35 | $3.54 (5.67%) | $3.68 | $3.30 | 21.61 M | $807.61 M |
| 01/12/2026 | $3.09 | $3.25 (5.18%) | $3.33 | $3.08 | 12.87 M | $741.45 M |
| 01/09/2026 | $3.20 | $3.11 (-2.81%) | $3.32 | $3.10 | 10.95 M | $709.51 M |
| 01/08/2026 | $3.02 | $3.15 (4.3%) | $3.18 | $3.00 | 11.77 M | $718.63 M |
| 01/07/2026 | $3.15 | $3.06 (-2.86%) | $3.26 | $3.03 | 18.24 M | $698.10 M |
| 01/06/2026 | $3.06 | $3.05 (-0.33%) | $3.09 | $2.82 | 19.67 M | $695.82 M |
| 01/05/2026 | $2.96 | $2.99 (1.01%) | $3.01 | $2.86 | 13.71 M | $682.13 M |
| 01/02/2026 | $2.66 | $2.73 (2.63%) | $2.80 | $2.62 | 10.20 M | $622.82 M |
| 12/31/2025 | $2.59 | $2.58 (-0.39%) | $2.70 | $2.55 | 7.88 M | $588.60 M |
| 12/30/2025 | $2.71 | $2.57 (-5.17%) | $2.74 | $2.56 | 7.25 M | $586.31 M |
| 12/29/2025 | $2.72 | $2.71 (-0.37%) | $2.87 | $2.68 | 7.95 M | $618.25 M |
| 12/26/2025 | $2.84 | $2.72 (-4.23%) | $2.86 | $2.71 | 4.78 M | $620.53 M |
| 12/24/2025 | $2.84 | $2.85 (0.35%) | $2.87 | $2.78 | 4.09 M | $650.19 M |
| 12/23/2025 | $2.85 | $2.83 (-0.7%) | $2.92 | $2.83 | 5.25 M | $645.63 M |
| 12/22/2025 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.86 | 10.41 M | $666.16 M |
| 12/19/2025 | $2.74 | $2.83 (3.28%) | $2.86 | $2.72 | 11.90 M | $645.63 M |
| 12/18/2025 | $2.76 | $2.67 (-3.26%) | $2.90 | $2.66 | 9.92 M | $609.13 M |
| 12/17/2025 | $2.84 | $2.66 (-6.34%) | $2.97 | $2.65 | 11.85 M | $606.85 M |
| 12/16/2025 | $2.77 | $2.78 (0.36%) | $2.85 | $2.74 | 9.76 M | $634.22 M |
| 12/15/2025 | $3.07 | $2.78 (-9.45%) | $3.07 | $2.75 | 15.09 M | $634.22 M |
| 12/12/2025 | $3.26 | $3.06 (-6.13%) | $3.32 | $3.00 | 12.82 M | $698.10 M |
| 12/11/2025 | $3.09 | $3.26 (5.5%) | $3.26 | $3.02 | 7.66 M | $743.73 M |
| 12/10/2025 | $3.18 | $3.18 (0%) | $3.27 | $3.09 | 9.13 M | $725.48 M |
| 12/09/2025 | $3.07 | $3.21 (4.56%) | $3.31 | $3.03 | 11.88 M | $732.32 M |
| 12/08/2025 | $3.18 | $3.10 (-2.52%) | $3.21 | $2.99 | 14.76 M | $707.23 M |
| 12/05/2025 | $3.29 | $3.12 (-5.17%) | $3.30 | $3.08 | 11.49 M | $711.79 M |
| 12/04/2025 | $3.28 | $3.32 (1.22%) | $3.37 | $3.19 | 12.19 M | $757.42 M |
| 12/03/2025 | $3.18 | $3.28 (3.14%) | $3.31 | $3.08 | 13.15 M | $748.29 M |
| 12/02/2025 | $3.26 | $3.15 (-3.37%) | $3.38 | $3.14 | 16.03 M | $718.63 M |
| 12/01/2025 | $3.12 | $3.15 (0.96%) | $3.22 | $2.95 | 25.19 M | $718.63 M |
| 11/28/2025 | $3.32 | $3.36 (1.2%) | $3.56 | $3.26 | 17.73 M | $766.54 M |
| 11/26/2025 | $3.17 | $3.20 (0.95%) | $3.27 | $3.02 | 19.35 M | $730.04 M |
| 11/25/2025 | $3.14 | $3.17 (0.96%) | $3.20 | $2.98 | 14.49 M | $723.20 M |
| 11/24/2025 | $2.98 | $3.21 (7.72%) | $3.23 | $2.92 | 19.92 M | $732.32 M |
| 11/21/2025 | $2.83 | $2.89 (2.12%) | $2.96 | $2.74 | 21.01 M | $659.32 M |
| 11/20/2025 | $3.26 | $2.92 (-10.43%) | $3.34 | $2.92 | 21.81 M | $666.16 M |
| 11/19/2025 | $3.51 | $3.08 (-12.25%) | $3.52 | $3.07 | 19.24 M | $702.66 M |
| 11/18/2025 | $3.46 | $3.48 (0.58%) | $3.68 | $3.42 | 21.76 M | $793.92 M |
| 11/17/2025 | $3.30 | $3.56 (7.88%) | $3.79 | $3.27 | 30.57 M | $812.17 M |
| 11/14/2025 | $3.37 | $3.31 (-1.78%) | $3.55 | $3.28 | 21.45 M | $755.14 M |
| 11/13/2025 | $3.96 | $3.66 (-7.58%) | $4.04 | $3.64 | 20.22 M | $834.98 M |
| 11/12/2025 | $4.70 | $4.10 (-12.77%) | $4.76 | $4.04 | 23.91 M | $935.36 M |
| 11/11/2025 | $4.67 | $4.62 (-1.07%) | $4.70 | $4.47 | 17.05 M | $1.05 B |
| 11/10/2025 | $5.04 | $4.73 (-6.15%) | $5.04 | $4.65 | 21.92 M | $1.08 B |
| 11/07/2025 | $4.48 | $4.70 (4.91%) | $4.74 | $4.44 | 21.51 M | $1.07 B |
| 11/06/2025 | $5.01 | $4.77 (-4.79%) | $5.03 | $4.70 | 17.17 M | $1.09 B |
| 11/05/2025 | $4.98 | $5.08 (2.01%) | $5.10 | $4.83 | 19.29 M | $1.16 B |
| 11/04/2025 | $4.92 | $4.93 (0.2%) | $5.21 | $4.84 | 26.31 M | $1.12 B |
| 11/03/2025 | $5.43 | $5.38 (-0.92%) | $5.59 | $5.08 | 25.01 M | $1.23 B |
| 10/31/2025 | $5.36 | $5.20 (-2.99%) | $5.45 | $4.92 | 23.75 M | $1.19 B |
| 10/30/2025 | $5.25 | $5.30 (0.95%) | $5.55 | $5.21 | 14.52 M | $1.21 B |
| 10/29/2025 | $5.67 | $5.55 (-2.12%) | $5.84 | $5.36 | 19.18 M | $1.27 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.
