Get the Stockscreener App
2.33
1.27%
-0.03
After Hours:
2.37
0.04
+1.72%
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 13, 2024, is $2.33.
- 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 $1.36 on December 30, 2022. Since then, HIVE Digital Technologies Ltd.'s stock price has risen over 71.32% to $2.33 now.
- The 52-week high stock price for HIVE is $6.84, representing a 193.56% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for HIVE is $2.18, indicating a -6.44% decrease from the current share price, occurred on May 08, 2024.
- The closing price of HIVE Digital Technologies Ltd. (HIVE) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $2.45 | $2.30 | $0.15 | 1,765,335.0 | -1.27% |
| May 10, 2024 | $2.41 | $2.30 | $0.11 | 1,915,461.0 | -0.84% |
| May 09, 2024 | $2.38 | $2.25 | $0.13 | 1,523,270.0 | +4.85% |
| May 08, 2024 | $2.32 | $2.18 | $0.1399 | 2,140,049.0 | +0.00% |
| May 07, 2024 | $2.45 | $2.27 | $0.18 | 3,142,449.0 | -6.97% |
| May 06, 2024 | $2.52 | $2.41 | $0.115 | 3,499,018.0 | +0.00% |
| May 03, 2024 | $2.58 | $2.41 | $0.17 | 2,791,545.0 | -2.01% |
| May 02, 2024 | $2.58 | $2.46 | $0.1108 | 2,218,180.0 | -0.80% |
| May 01, 2024 | $2.60 | $2.41 | $0.19 | 1,687,907.0 | -1.18% |
| Apr 30, 2024 | $2.81 | $2.53 | $0.28 | 2,724,367.0 | -10.25% |
| Apr 29, 2024 | $3.03 | $2.78 | $0.25 | 2,102,416.0 | -7.21% |
| Apr 26, 2024 | $3.12 | $3.03 | $0.09 | 1,136,683.0 | -0.65% |
| Apr 25, 2024 | $3.09 | $2.90 | $0.19 | 1,568,710.0 | +0.00% |
| Apr 24, 2024 | $3.17 | $3.01 | $0.16 | 2,665,397.0 | +0.66% |
| Apr 23, 2024 | $3.08 | $2.90 | $0.18 | 2,566,709.0 | +3.74% |
| Apr 22, 2024 | $2.94 | $2.69 | $0.2501 | 2,619,198.0 | +8.49% |
| Apr 19, 2024 | $2.72 | $2.58 | $0.139 | 1,863,396.0 | +4.23% |
| Apr 18, 2024 | $2.68 | $2.56 | $0.1164 | 1,831,664.0 | +0.00% |
| Apr 17, 2024 | $2.73 | $2.56 | $0.17 | 1,849,723.0 | -2.26% |
| Apr 16, 2024 | $2.69 | $2.54 | $0.16 | 4,482,994.0 | -0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.60 | $2.18 | $0.42 | 22,448,549.0 | -8.27% |
| 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% |
HIVE Digital Technologies Ltd. Stock (HIVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.28 | $1.36 | $0.92 | 17,278,759.0 | -31.75% |
| Nov, 2022 | $3.21 | $1.98 | $1.23 | 31,993,626.0 | -31.72% |
| Oct, 2022 | $4.24 | $2.96 | $1.28 | 18,700,167.0 | -17.82% |
| Sep, 2022 | $5.29 | $3.59 | $1.70 | 21,068,112.0 | -26.13% |
| Aug, 2022 | $7.53 | $4.05 | $3.48 | 41,605,625.0 | +12.86% |
| Jul, 2022 | $4.54 | $2.87 | $1.67 | 41,851,659.0 | +50.84% |
| Jun, 2022 | $4.48 | $2.82 | $1.66 | 43,601,620.0 | -31.89% |
| May, 2022 | $8.00 | $3.55 | $4.45 | 31,457,120.6 | -39.86% |
| Apr, 2022 | $10.93 | $7.30 | $3.63 | 23,444,785.2 | -31.46% |
| Mar, 2022 | $11.70 | $7.90 | $3.80 | 36,706,823.0 | +4.41% |
| Feb, 2022 | $12.05 | $7.90 | $4.15 | 39,218,563.4 | +2.51% |
| Jan, 2022 | $13.80 | $7.50 | $6.30 | 36,095,004.0 | -24.62% |
0.93%
0.17%
Cap:
|
Volume (24h):