Get the Stockscreener App
4.10
0.74%
0.03
After Hours:
4.11
0.01
+0.24%
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 26, 2026, is $4.10.
- 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 225.40% to $4.10 now.
- The 52-week high stock price for HIVE is $7.84, representing a 91.22% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for HIVE is $1.60, indicating a -60.98% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Hive Digital Technologies Ltd (HIVE) stock in the beginning of 2025 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 26, 2026 | $4.36 | $4.07 | $0.29 | 34,187,934.0 | +0.74% |
| May 22, 2026 | $4.23 | $3.75 | $0.48 | 46,538,438.0 | +5.71% |
| May 21, 2026 | $3.98 | $3.70 | $0.28 | 42,458,070.0 | -0.52% |
| May 20, 2026 | $4.07 | $3.20 | $0.87 | 62,017,178.0 | +15.52% |
| May 19, 2026 | $3.59 | $3.11 | $0.48 | 52,533,532.0 | -3.18% |
| May 18, 2026 | $3.92 | $3.27 | $0.65 | 110,136,110.0 | +28.62% |
| May 15, 2026 | $2.87 | $2.68 | $0.19 | 10,757,523.0 | -9.43% |
| May 14, 2026 | $3.07 | $2.72 | $0.35 | 16,912,538.0 | +7.61% |
| May 13, 2026 | $2.83 | $2.73 | $0.10 | 10,385,021.0 | -2.13% |
| May 12, 2026 | $2.92 | $2.70 | $0.22 | 15,195,380.0 | -6.31% |
| May 11, 2026 | $3.13 | $2.72 | $0.41 | 20,520,302.0 | +6.74% |
| May 08, 2026 | $2.92 | $2.76 | $0.16 | 11,465,880.0 | -1.74% |
| May 07, 2026 | $2.96 | $2.78 | $0.18 | 13,663,273.0 | -2.38% |
| May 06, 2026 | $3.00 | $2.82 | $0.18 | 15,053,125.0 | +3.52% |
| May 05, 2026 | $2.85 | $2.61 | $0.24 | 18,665,576.0 | +9.23% |
| May 04, 2026 | $2.63 | $2.46 | $0.17 | 11,798,244.0 | +7.00% |
| May 01, 2026 | $2.49 | $2.41 | $0.08 | 11,647,704.0 | +0.83% |
| Apr 30, 2026 | $2.41 | $2.22 | $0.19 | 19,803,137.0 | +8.56% |
| Apr 29, 2026 | $2.32 | $2.19 | $0.1264 | 9,938,337.0 | -3.48% |
| Apr 28, 2026 | $2.38 | $2.25 | $0.125 | 15,435,844.0 | -6.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.36 | $2.41 | $1.95 | 538,123,762.0 | +70.12% |
| Apr, 2026 | $2.75 | $1.81 | $0.94 | 373,332,831.0 | +26.84% |
| Mar, 2026 | $2.36 | $1.73 | $0.6299 | 219,125,202.0 | -11.21% |
| Feb, 2026 | $2.67 | $1.99 | $0.68 | 155,218,119.0 | -23.30% |
| Jan, 2026 | $3.68 | $2.62 | $1.06 | 290,023,217.0 | +8.14% |
Hive Digital Technologies Ltd Stock (HIVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.38 | $2.56 | $0.8197 | 230,626,816.0 | -23.51% |
| Nov, 2025 | $5.59 | $2.74 | $2.85 | 396,026,560.0 | -35.38% |
| Oct, 2025 | $7.84 | $3.96 | $3.88 | 872,733,569.0 | +29.03% |
| 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% |
5.19%
3.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):