HIVE Digital Technologies... (HIVE)
NASDAQ: HIVE
· Real-Time Price · USD
2.71
-0.17 (-5.90%)
At close: Sep 04, 2025, 3:59 PM
2.72
0.37%
After-hours: Sep 04, 2025, 07:57 PM EDT
HIVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.00 | 3.02 | 2.83 | 2.88 | 2.88 | -2.37% | 31,354,500 |
| 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 |
| Aug 26, 2025 | 2.65 | 2.85 | 2.60 | 2.85 | 2.85 | 7.95% | 21,528,400 |
| Aug 25, 2025 | 2.45 | 2.67 | 2.43 | 2.64 | 2.64 | 4.76% | 21,798,832 |
| Aug 22, 2025 | 2.36 | 2.53 | 2.29 | 2.52 | 2.52 | 8.15% | 17,068,921 |
| Aug 21, 2025 | 2.35 | 2.38 | 2.29 | 2.33 | 2.33 | -2.92% | 11,089,900 |
| Aug 20, 2025 | 2.38 | 2.41 | 2.23 | 2.40 | 2.40 | 0.42% | 14,926,210 |
| Aug 19, 2025 | 2.41 | 2.46 | 2.34 | 2.39 | 2.39 | 0.84% | 21,966,830 |
| Aug 18, 2025 | 2.29 | 2.39 | 2.26 | 2.37 | 2.37 | 6.76% | 23,245,147 |
| Aug 15, 2025 | 2.25 | 2.28 | 2.16 | 2.22 | 2.22 | -1.33% | 13,996,700 |
| Aug 14, 2025 | 2.17 | 2.26 | 2.13 | 2.25 | 2.25 | 0.90% | 15,354,900 |
| Aug 13, 2025 | 2.16 | 2.24 | 2.15 | 2.23 | 2.23 | 3.72% | 9,107,300 |
| Aug 12, 2025 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 1.42% | 6,361,727 |
| Aug 11, 2025 | 2.14 | 2.22 | 2.11 | 2.12 | 2.12 | 2.42% | 11,585,112 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.04 | 2.07 | 2.07 | -1.43% | 9,168,713 |
| Aug 7, 2025 | 2.16 | 2.22 | 2.06 | 2.10 | 2.10 | -0.94% | 10,209,841 |
| Aug 6, 2025 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 10,333,400 |