Skip to main content
HIVE logo

HIVE Digital Technologies Ltd.

HIVENASDAQFinancialsCapital Markets

$2.22Today:- (-)1Y −61.99%

As of Oct 15, 2026 close

Market cap
$591.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.73$7.08
Volume (live)
-
Avg. volume (3M)
11.74M

HIVE Digital Technologies (HIVE) Historical Stock Prices

Analyze HIVE Digital Technologies (HIVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HIVE Digital Technologies (HIVE) Interactive Price Chart

Interactive historical price chart showing HIVE Digital Technologies stock price movements and trends across multiple time periods.

Loading chart...

HIVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HIVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20262.142.232.052.222.2214.04M
Oct 14, 20262.312.322.212.242.2411.37M
Oct 13, 20262.362.402.312.372.378.26M
Oct 12, 20262.452.492.382.402.406.70M
Oct 9, 20262.622.622.472.502.507.57M
Oct 8, 20262.712.722.502.562.5610.57M
Oct 7, 20262.832.852.722.752.758.60M
Oct 6, 20262.942.992.882.902.907.86M
Oct 5, 20263.053.052.842.902.909.64M
Oct 2, 20263.033.102.902.982.989.50M
Oct 1, 20262.982.982.832.922.928.46M
Sep 30, 20263.093.092.932.952.9512.37M
Sep 29, 20263.083.113.003.013.019.21M
Sep 28, 20263.103.152.993.043.049.41M
Sep 25, 20263.313.323.083.163.1614.85M
Sep 24, 20263.263.393.233.303.308.77M
Sep 23, 20263.493.533.363.373.379.78M
Sep 22, 20263.453.603.433.543.5410.61M
Sep 21, 20263.583.603.473.483.4814.41M
Sep 18, 20263.193.433.143.413.4125.93M
Sep 17, 20263.043.142.923.113.1116.07M
Sep 16, 20262.922.982.862.902.9012.10M
Sep 15, 20262.962.972.882.892.899.79M
Sep 14, 20262.923.042.862.992.9910.66M
Sep 11, 20263.053.153.023.033.039.47M
Sep 10, 20263.003.092.942.992.997.81M
Sep 9, 20263.153.203.063.103.1011.35M
Sep 8, 20263.123.253.093.153.1517.05M
Sep 4, 20262.963.112.943.113.1114.33M
Sep 3, 20262.753.102.713.053.0525.73M
Sep 2, 20262.632.722.602.722.728.47M
Sep 1, 20262.682.712.622.642.6412.70M
Aug 31, 20262.772.792.682.782.7812.38M
Aug 28, 20262.993.002.752.772.7716.54M
Aug 27, 20262.963.132.903.063.0619.07M
Aug 26, 20262.952.972.852.872.8710.41M
Aug 25, 20262.873.052.853.023.0219.61M
Aug 24, 20262.993.052.852.862.8625.50M
Aug 21, 20263.243.312.953.033.0338.39M
Aug 20, 20262.953.182.893.133.1347.01M
Aug 19, 20262.782.932.642.822.8238.29M
Aug 18, 20262.963.142.772.782.7833.55M
Aug 17, 20263.013.162.843.073.0761.92M
Aug 14, 20262.562.712.542.692.6930.34M
Aug 13, 20262.702.832.552.582.5830.89M
Aug 12, 20262.782.792.662.742.7419.16M
Aug 11, 20262.702.722.622.652.6510.86M
Aug 10, 20262.832.832.602.602.6018.30M
Aug 7, 20262.842.862.732.842.8412.52M
Aug 6, 20262.782.852.722.762.7614.95M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.