HIVE Digital Technologies... (HIVE)
NASDAQ: HIVE
· Real-Time Price · USD
6.81
-0.11 (-1.59%)
At close: Oct 15, 2025, 3:59 PM
6.73
-1.17%
After-hours: Oct 15, 2025, 07:51 PM EDT
HIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.32 | 7.13 | 6.03 | 6.92 | 6.92 | 2.37% | 28,637,704 |
| Oct 13, 2025 | 6.80 | 6.87 | 6.28 | 6.76 | 6.76 | 2.27% | 34,401,040 |
| Oct 10, 2025 | 7.20 | 7.84 | 6.56 | 6.61 | 6.61 | -5.03% | 61,950,600 |
| Oct 9, 2025 | 6.52 | 6.99 | 6.41 | 6.96 | 6.96 | 6.42% | 36,670,623 |
| Oct 8, 2025 | 6.30 | 6.63 | 6.12 | 6.54 | 6.54 | 5.48% | 46,235,301 |
| Oct 7, 2025 | 6.05 | 6.26 | 5.57 | 6.20 | 6.20 | 11.31% | 81,901,004 |
| Oct 6, 2025 | 4.70 | 5.60 | 4.69 | 5.57 | 5.57 | 25.17% | 72,856,600 |
| Oct 3, 2025 | 4.42 | 4.69 | 4.35 | 4.45 | 4.45 | 2.06% | 64,554,924 |
| Oct 2, 2025 | 4.18 | 4.42 | 4.13 | 4.36 | 4.36 | 4.81% | 61,913,933 |
| Oct 1, 2025 | 4.06 | 4.17 | 3.96 | 4.16 | 4.16 | 3.23% | 61,510,100 |
| Sep 30, 2025 | 3.77 | 4.04 | 3.74 | 4.03 | 4.03 | 4.68% | 55,373,900 |
| Sep 29, 2025 | 3.62 | 3.87 | 3.61 | 3.85 | 3.85 | 9.38% | 50,400,000 |
| Sep 26, 2025 | 3.56 | 3.64 | 3.44 | 3.52 | 3.52 | -1.68% | 28,032,212 |
| Sep 25, 2025 | 3.86 | 3.88 | 3.49 | 3.58 | 3.58 | -11.60% | 56,985,711 |
| Sep 24, 2025 | 3.79 | 4.14 | 3.78 | 4.05 | 4.05 | 8.58% | 58,147,600 |
| Sep 23, 2025 | 3.86 | 4.00 | 3.68 | 3.73 | 3.73 | -2.36% | 48,128,500 |
| Sep 22, 2025 | 3.65 | 3.87 | 3.54 | 3.82 | 3.82 | 0.79% | 29,963,513 |
| Sep 19, 2025 | 3.79 | 3.91 | 3.73 | 3.79 | 3.79 | -1.30% | 30,872,507 |
| Sep 18, 2025 | 4.01 | 4.08 | 3.80 | 3.84 | 3.84 | -1.03% | 38,377,417 |
| Sep 17, 2025 | 3.77 | 4.00 | 3.74 | 3.88 | 3.88 | 0.00% | 40,870,401 |
Page 1 of 136