1.80
price down icon0.55%   -0.01
after-market After Hours: 1.82 0.02 +1.11%
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 May 30, 2025, is $1.80.
  • 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 42.86% to $1.80 now.
  • The 52-week high stock price for HIVE is $5.54, representing a 207.78% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for HIVE is $1.26, indicating a -30.00% 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
May 30, 2025 $1.84 $1.76 $0.0754 14,176,904.0 -0.55%
May 29, 2025 $1.91 $1.81 $0.10 14,714,780.0 -4.23%
May 28, 2025 $1.98 $1.86 $0.115 15,291,250.0 -4.55%
May 27, 2025 $2.02 $1.95 $0.07 15,375,142.0 +1.02%
May 23, 2025 $2.02 $1.89 $0.13 18,745,361.0 -2.49%
May 22, 2025 $2.13 $1.99 $0.14 27,248,639.0 +0.50%
May 21, 2025 $2.16 $1.96 $0.20 20,156,075.0 -3.85%
May 20, 2025 $2.12 $2.00 $0.12 19,019,886.0 -0.48%
May 19, 2025 $2.11 $1.99 $0.12 8,545,392.0 +0.97%
May 16, 2025 $2.08 $1.88 $0.20 20,715,280.0 +12.50%
May 15, 2025 $1.90 $1.78 $0.12 11,759,400.0 -3.66%
May 14, 2025 $1.98 $1.90 $0.08 11,095,848.0 -2.55%
May 13, 2025 $1.99 $1.86 $0.13 19,836,741.0 +5.95%
May 12, 2025 $1.94 $1.82 $0.12 17,177,923.0 +0.54%
May 09, 2025 $1.91 $1.76 $0.15 12,008,315.0 +0.55%
May 08, 2025 $1.88 $1.76 $0.12 10,878,830.0 +5.78%
May 07, 2025 $1.78 $1.70 $0.08 6,637,535.0 +0.00%
May 06, 2025 $1.74 $1.67 $0.07 5,611,325.0 +0.58%
May 05, 2025 $1.77 $1.69 $0.08 7,481,060.0 -3.91%
May 02, 2025 $1.86 $1.77 $0.09 7,705,698.0 +1.70%

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
May, 2025 $2.16 $1.67 $0.49 307,149,099.0 +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%
capital_markets NMR
$6.09
price up icon 1.00%
$8.11
price down icon 3.80%
$209.68
price up icon 0.18%
$9.36
price down icon 7.14%
$387.16
price down icon 0.10%
$66.15
price up icon 3.44%
Cap:     |  Volume (24h):