6.61
price down icon4.74%   -0.35
after-market After Hours: 6.65 0.04 +0.61%
loading

Hive Digital Technologies Ltd Stock (HIVE) Price History

The historical daily chart and data for Hive Digital Technologies Ltd stock (HIVE), show that the latest closing stock price as of October 10, 2025, is $6.61.
  • Hive Digital Technologies Ltd all-time high stock price is $28.00, occurred on November 09, 2021.
  • The lowest Hive Digital Technologies Ltd stock price recorded was $1.26 on April 09, 2025. Since then, Hive Digital Technologies Ltd's stock price has risen over 424.60% to $6.61 now.
  • The 52-week high stock price for HIVE is $6.9899, representing a 5.75% increase from the current share price, occurred on October 09, 2025.
  • The 52-week low stock price for HIVE is $1.26, indicating a -80.94% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hive Digital Technologies Ltd (HIVE) stock in the beginning of 2024 was $13.30. The stock closed the year at $1.44, a loss of over -89.17% for the year.
The table below shows more information about HIVE historical price data:
Date High Low High - Low Volume % Change
Oct 10, 2025 $7.84 $6.56 $1.28 58,687,957.0 -4.89%
Oct 09, 2025 $6.99 $6.41 $0.5799 34,929,254.0 +6.42%
Oct 08, 2025 $6.63 $6.12 $0.5076 45,443,598.0 +5.48%
Oct 07, 2025 $6.26 $5.57 $0.69 81,311,027.0 +11.31%
Oct 06, 2025 $5.60 $4.69 $0.91 71,672,431.0 +25.17%
Oct 03, 2025 $4.69 $4.35 $0.34 64,236,553.0 +2.06%
Oct 02, 2025 $4.42 $4.13 $0.29 61,743,763.0 +4.81%
Oct 01, 2025 $4.17 $3.96 $0.2082 61,332,591.0 +3.23%
Sep 30, 2025 $4.04 $3.74 $0.30 55,101,959.0 +4.68%
Sep 29, 2025 $3.87 $3.61 $0.255 50,266,837.0 +9.38%
Sep 26, 2025 $3.64 $3.44 $0.1999 27,945,410.0 -1.68%
Sep 25, 2025 $3.88 $3.49 $0.39 56,718,916.0 -11.60%
Sep 24, 2025 $4.14 $3.78 $0.36 57,636,865.0 +8.58%
Sep 23, 2025 $4.00 $3.68 $0.32 47,917,813.0 -2.36%
Sep 22, 2025 $3.87 $3.54 $0.3298 29,342,760.0 +0.79%
Sep 19, 2025 $3.91 $3.73 $0.18 30,765,933.0 -1.30%
Sep 18, 2025 $4.08 $3.80 $0.28 38,219,614.0 -1.03%
Sep 17, 2025 $4.00 $3.74 $0.2565 40,395,809.0 +0.00%
Sep 16, 2025 $4.00 $3.70 $0.3033 54,197,343.0 -2.02%
Sep 15, 2025 $4.33 $3.90 $0.43 58,091,321.0 +3.94%
Sep 12, 2025 $3.81 $3.47 $0.345 49,073,379.0 +12.72%
Sep 11, 2025 $3.57 $3.15 $0.42 32,555,066.0 +8.33%
Sep 10, 2025 $3.19 $2.96 $0.23 30,888,462.0 +4.35%

Hive Digital Technologies Ltd Stock (HIVE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hive Digital Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hive Digital Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hive Digital Technologies Ltd Stock (HIVE) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $7.84 $3.96 $3.88 538,045,131.0 +64.27%
Sep, 2025 $4.33 $2.59 $1.74 780,829,991.0 +36.61%
Aug, 2025 $3.07 $1.95 $1.12 366,473,218.0 +37.85%
Jul, 2025 $2.51 $1.77 $0.74 628,895,917.0 +18.89%
Jun, 2025 $2.12 $1.60 $0.52 383,550,733.0 +0.00%
May, 2025 $2.16 $1.67 $0.49 292,972,195.0 +6.51%
Apr, 2025 $1.83 $1.26 $0.57 166,363,033.0 +16.55%
Mar, 2025 $2.29 $1.38 $0.91 170,419,220.0 -29.95%
Feb, 2025 $3.08 $1.97 $1.11 190,149,336.0 -29.35%
Jan, 2025 $3.49 $2.68 $0.81 221,119,572.0 +2.81%

Hive Digital Technologies Ltd Stock (HIVE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.65 $2.76 $1.89 183,922,410.0 -28.55%
Nov, 2024 $5.54 $3.37 $2.17 127,156,219.0 +10.57%
Oct, 2024 $4.45 $2.84 $1.61 96,485,440.0 +17.89%
Sep, 2024 $3.52 $2.57 $0.95 60,359,668.0 +0.32%
Aug, 2024 $3.67 $2.23 $1.44 63,715,095.0 -14.05%
Jul, 2024 $4.57 $2.78 $1.79 103,559,009.0 +17.86%
Jun, 2024 $3.64 $2.53 $1.11 95,665,335.0 +22.22%
May, 2024 $2.74 $2.18 $0.56 44,901,793.0 -0.79%
Apr, 2024 $3.41 $2.53 $0.88 45,834,442.0 -24.63%
Mar, 2024 $3.99 $2.78 $1.21 56,595,981.0 -11.55%
Feb, 2024 $4.58 $2.96 $1.62 70,644,148.0 +20.19%
Jan, 2024 $5.07 $2.94 $2.13 70,667,742.0 -30.02%

Hive Digital Technologies Ltd Stock (HIVE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.74 $3.07 $2.67 121,549,874.0 +47.56%
Nov, 2023 $3.56 $2.75 $0.815 26,041,129.0 +0.33%
Oct, 2023 $3.53 $2.78 $0.7499 26,099,142.0 -0.65%
Sep, 2023 $3.68 $2.90 $0.7789 17,378,312.0 -15.62%
Aug, 2023 $5.29 $3.36 $1.93 27,785,882.0 -32.66%
Jul, 2023 $6.84 $4.69 $2.15 38,870,823.0 +17.06%
Jun, 2023 $4.85 $2.96 $1.89 33,245,864.0 +42.90%
May, 2023 $3.29 $2.77 $0.52 16,713,130.0 +0.00%
Apr, 2023 $4.20 $2.99 $1.21 25,770,767.0 -1.52%
Mar, 2023 $3.41 $2.20 $1.21 28,430,773.0 +15.44%
Feb, 2023 $4.29 $2.57 $1.72 25,427,037.0 -17.63%
Jan, 2023 $3.60 $1.44 $2.16 32,470,350.0 +140.28%
$154.60
price down icon 11.69%
$59.75
price down icon 6.41%
capital_markets NMR
$6.715
price down icon 6.08%
$315.24
price down icon 3.72%
$132.89
price down icon 11.04%
$69.02
price down icon 5.08%
Cap:     |  Volume (24h):