5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-32.05%
3 MONTH PERFORMANCE
+23.62%
6 MONTH PERFORMANCE
+72.68%
YEAR-TO-DATE PERFORMANCE
+17.54%
1 YEAR PERFORMANCE
-22.81%
HIVE Digital Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.28 | $3.35 (2.29%) | $3.35 | $3.19 | 10.26 M | $744.92 M |
| 12/03/2025 | $3.18 | $3.28 (3.14%) | $3.31 | $3.08 | 13.15 M | $740.20 M |
| 12/02/2025 | $3.26 | $3.15 (-3.37%) | $3.38 | $3.14 | 16.03 M | $710.86 M |
| 12/01/2025 | $3.12 | $3.15 (0.96%) | $3.22 | $2.95 | 25.19 M | $710.86 M |
| 11/28/2025 | $3.32 | $3.36 (1.2%) | $3.56 | $3.26 | 17.73 M | $758.26 M |
| 11/26/2025 | $3.17 | $3.20 (0.95%) | $3.27 | $3.02 | 19.35 M | $722.15 M |
| 11/25/2025 | $3.14 | $3.17 (0.96%) | $3.20 | $2.98 | 14.49 M | $715.38 M |
| 11/24/2025 | $2.98 | $3.21 (7.72%) | $3.23 | $2.92 | 19.92 M | $724.41 M |
| 11/21/2025 | $2.83 | $2.89 (2.12%) | $2.96 | $2.74 | 21.01 M | $652.19 M |
| 11/20/2025 | $3.26 | $2.92 (-10.43%) | $3.34 | $2.92 | 21.81 M | $658.96 M |
| 11/19/2025 | $3.51 | $3.08 (-12.25%) | $3.52 | $3.07 | 19.24 M | $695.07 M |
| 11/18/2025 | $3.46 | $3.48 (0.58%) | $3.68 | $3.42 | 21.76 M | $785.34 M |
| 11/17/2025 | $3.30 | $3.56 (7.88%) | $3.79 | $3.27 | 30.57 M | $803.39 M |
| 11/14/2025 | $3.37 | $3.31 (-1.78%) | $3.55 | $3.28 | 21.45 M | $746.97 M |
| 11/13/2025 | $3.96 | $3.66 (-7.58%) | $4.04 | $3.64 | 20.22 M | $666.15 M |
| 11/12/2025 | $4.70 | $4.10 (-12.77%) | $4.76 | $4.04 | 23.91 M | $746.23 M |
| 11/11/2025 | $4.67 | $4.62 (-1.07%) | $4.70 | $4.47 | 17.05 M | $840.88 M |
| 11/10/2025 | $5.04 | $4.73 (-6.15%) | $5.04 | $4.65 | 21.92 M | $860.90 M |
| 11/07/2025 | $4.48 | $4.70 (4.91%) | $4.74 | $4.44 | 21.51 M | $855.44 M |
| 11/06/2025 | $5.01 | $4.77 (-4.79%) | $5.03 | $4.70 | 17.17 M | $868.18 M |
| 11/05/2025 | $4.98 | $5.08 (2.01%) | $5.10 | $4.83 | 19.29 M | $924.60 M |
| 11/04/2025 | $4.92 | $4.93 (0.2%) | $5.21 | $4.84 | 26.31 M | $897.30 M |
| 11/03/2025 | $5.43 | $5.38 (-0.92%) | $5.59 | $5.08 | 25.01 M | $979.20 M |
| 10/31/2025 | $5.36 | $5.20 (-2.99%) | $5.45 | $4.92 | 23.75 M | $946.44 M |
| 10/30/2025 | $5.25 | $5.30 (0.95%) | $5.55 | $5.21 | 14.52 M | $964.64 M |
| 10/29/2025 | $5.67 | $5.55 (-2.12%) | $5.84 | $5.36 | 19.18 M | $1.01 B |
| 10/28/2025 | $5.86 | $5.57 (-4.95%) | $5.95 | $5.52 | 17.33 M | $1.01 B |
| 10/27/2025 | $6.26 | $5.90 (-5.75%) | $6.30 | $5.88 | 24.50 M | $1.07 B |
| 10/24/2025 | $5.44 | $6.03 (10.85%) | $6.06 | $5.26 | 31.12 M | $1.10 B |
| 10/23/2025 | $4.97 | $5.12 (3.02%) | $5.17 | $4.91 | 14.11 M | $931.88 M |
| 10/22/2025 | $5.15 | $4.94 (-4.08%) | $5.44 | $4.74 | 34.04 M | $899.12 M |
| 10/21/2025 | $5.49 | $5.50 (0.18%) | $5.71 | $5.27 | 32.46 M | $1.00 B |
| 10/20/2025 | $6.13 | $5.59 (-8.81%) | $6.14 | $5.49 | 22.93 M | $1.02 B |
| 10/17/2025 | $4.97 | $5.71 (14.89%) | $5.82 | $4.97 | 37.24 M | $1.04 B |
| 10/16/2025 | $6.73 | $5.84 (-13.22%) | $6.77 | $5.82 | 33.34 M | $1.06 B |
| 10/15/2025 | $7.03 | $6.81 (-3.13%) | $7.08 | $6.34 | 28.55 M | $1.24 B |
| 10/14/2025 | $6.32 | $6.92 (9.49%) | $7.13 | $6.03 | 28.89 M | $1.26 B |
| 10/13/2025 | $6.80 | $6.76 (-0.59%) | $6.87 | $6.28 | 34.40 M | $1.23 B |
| 10/10/2025 | $7.20 | $6.61 (-8.19%) | $7.84 | $6.56 | 61.95 M | $1.20 B |
| 10/09/2025 | $6.52 | $6.96 (6.75%) | $6.99 | $6.41 | 36.67 M | $1.27 B |
| 10/08/2025 | $6.30 | $6.54 (3.81%) | $6.63 | $6.12 | 46.24 M | $1.19 B |
| 10/07/2025 | $6.05 | $6.20 (2.48%) | $6.26 | $5.57 | 81.90 M | $1.13 B |
| 10/06/2025 | $4.70 | $5.57 (18.51%) | $5.60 | $4.69 | 72.86 M | $1.01 B |
| 10/03/2025 | $4.42 | $4.45 (0.68%) | $4.69 | $4.35 | 64.55 M | $809.93 M |
| 10/02/2025 | $4.18 | $4.36 (4.31%) | $4.42 | $4.13 | 61.91 M | $793.55 M |
| 10/01/2025 | $4.06 | $4.16 (2.46%) | $4.17 | $3.96 | 61.51 M | $757.15 M |
| 09/30/2025 | $3.77 | $4.03 (6.9%) | $4.04 | $3.74 | 55.37 M | $733.49 M |
| 09/29/2025 | $3.62 | $3.85 (6.35%) | $3.87 | $3.61 | 50.40 M | $700.73 M |
| 09/26/2025 | $3.56 | $3.52 (-1.12%) | $3.64 | $3.44 | 28.03 M | $640.67 M |
| 09/25/2025 | $3.86 | $3.58 (-7.25%) | $3.88 | $3.49 | 56.99 M | $651.59 M |
| 09/24/2025 | $3.79 | $4.05 (6.86%) | $4.14 | $3.78 | 58.15 M | $737.13 M |
| 09/23/2025 | $3.86 | $3.73 (-3.37%) | $4.00 | $3.68 | 48.13 M | $678.89 M |
| 09/22/2025 | $3.65 | $3.82 (4.66%) | $3.87 | $3.54 | 29.96 M | $695.27 M |
| 09/19/2025 | $3.79 | $3.79 (0%) | $3.91 | $3.73 | 30.87 M | $689.81 M |
| 09/18/2025 | $4.01 | $3.84 (-4.24%) | $4.08 | $3.80 | 38.38 M | $698.91 M |
| 09/17/2025 | $3.77 | $3.88 (2.92%) | $4.00 | $3.74 | 40.87 M | $706.19 M |
| 09/16/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.70 | 54.61 M | $706.19 M |
| 09/15/2025 | $4.06 | $3.96 (-2.46%) | $4.33 | $3.90 | 58.51 M | $720.75 M |
| 09/12/2025 | $3.59 | $3.81 (6.13%) | $3.82 | $3.47 | 49.64 M | $693.45 M |
| 09/11/2025 | $3.19 | $3.38 (5.96%) | $3.57 | $3.15 | 33.15 M | $615.19 M |
| 09/10/2025 | $3.01 | $3.12 (3.65%) | $3.19 | $2.96 | 31.08 M | $567.86 M |
| 09/09/2025 | $2.67 | $2.99 (11.99%) | $3.00 | $2.65 | 28.34 M | $544.20 M |
| 09/08/2025 | $2.68 | $2.60 (-2.99%) | $2.70 | $2.59 | 15.09 M | $473.22 M |
| 09/05/2025 | $2.81 | $2.66 (-5.34%) | $2.81 | $2.61 | 13.06 M | $484.14 M |
| 09/04/2025 | $2.87 | $2.71 (-5.57%) | $2.87 | $2.70 | 15.90 M | $493.24 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.
