HIVE Digital Technologies... (HIVE)
NASDAQ: HIVE
· Real-Time Price · USD
4.05
0.32 (8.58%)
At close: Sep 24, 2025, 3:59 PM
4.26
5.14%
After-hours: Sep 24, 2025, 07:59 PM EDT
HIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.79 | 4.14 | 3.78 | 4.05 | 4.05 | 8.58% | 57,510,204 |
| 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 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.02% | 54,609,700 |
| Sep 15, 2025 | 4.06 | 4.33 | 3.90 | 3.96 | 3.96 | 3.94% | 58,513,100 |
| Sep 12, 2025 | 3.59 | 3.82 | 3.47 | 3.81 | 3.81 | 12.72% | 49,641,807 |
| Sep 11, 2025 | 3.19 | 3.57 | 3.15 | 3.38 | 3.38 | 8.33% | 33,150,309 |
| Sep 10, 2025 | 3.01 | 3.19 | 2.96 | 3.12 | 3.12 | 4.35% | 31,084,200 |
| Sep 9, 2025 | 2.67 | 3.00 | 2.65 | 2.99 | 2.99 | 15.00% | 28,337,931 |
| Sep 8, 2025 | 2.68 | 2.70 | 2.59 | 2.60 | 2.60 | -2.26% | 15,091,500 |
| Sep 5, 2025 | 2.81 | 2.81 | 2.61 | 2.66 | 2.66 | -1.85% | 13,060,200 |
| Sep 4, 2025 | 2.87 | 2.87 | 2.70 | 2.71 | 2.71 | -5.90% | 15,903,200 |
| Sep 3, 2025 | 3.00 | 3.02 | 2.83 | 2.88 | 2.88 | -2.37% | 31,408,000 |
| Sep 2, 2025 | 2.88 | 2.99 | 2.80 | 2.95 | 2.95 | 0.00% | 19,293,047 |
| Aug 29, 2025 | 2.92 | 2.99 | 2.81 | 2.95 | 2.95 | 0.34% | 26,633,921 |
| Aug 28, 2025 | 3.04 | 3.07 | 2.88 | 2.94 | 2.94 | 0.00% | 26,170,700 |
| Aug 27, 2025 | 2.86 | 3.03 | 2.79 | 2.94 | 2.94 | 3.16% | 34,841,700 |