Free Trial

HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History

HIVE Digital Technologies logo
C$2.47 +0.14 (+6.01%)
As of 04:00 PM Eastern

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-0.40%
1 Month
Performance
+12.27%
3 Month
Performance
-42.02%
6 Month
Performance
-50.20%
Year-To-Date
Performance
-39.90%
1 Year
Performance
-28.41%
Receive HIVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter.

HIVE Stock Chart for Thursday, May, 1, 2025

HIVE Digital Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025C$2.33C$2.47
+6.01%
C$2.53C$2.38525,474 shsC$226.88 million
04/30/2025C$2.38C$2.33
-2.10%
C$2.38C$2.23549,832 shsC$214.02 million
04/29/2025C$2.43C$2.38
-2.06%
C$2.45C$2.37309,383 shsC$218.61 million
04/28/2025C$2.48C$2.43
-2.02%
C$2.54C$2.30780,863 shsC$223.21 million
04/25/2025C$2.39C$2.48
+3.77%
C$2.50C$2.38833,268 shsC$227.80 million
04/24/2025C$2.35C$2.39
+1.70%
C$2.40C$2.32534,304 shsC$219.53 million
04/23/2025C$2.22C$2.35
+5.86%
C$2.40C$2.281.01 million shsC$215.86 million
04/22/2025C$2.05C$2.22
+8.29%
C$2.28C$2.081.00 million shsC$203.92 million
04/21/2025C$2.05C$2.05C$2.14C$2.02601,137 shsC$188.30 million
04/18/2025C$2.05C$2.05C$2.07C$1.96620,543 shsC$188.30 million
04/17/2025C$2.01C$2.05
+1.99%
C$2.07C$1.96620,543 shsC$188.30 million
04/16/2025C$2.01C$2.01C$2.05C$1.97565,453 shsC$184.63 million
04/15/2025C$2.08C$2.01
-3.37%
C$2.13C$1.98787,768 shsC$184.63 million
04/14/2025C$2.05C$2.08
+1.46%
C$2.15C$2.01872,034 shsC$191.06 million
04/11/2025C$2.00C$2.05
+2.50%
C$2.07C$1.97621,174 shsC$188.30 million
04/10/2025C$2.17C$2.00
-7.83%
C$2.12C$1.96639,187 shsC$183.71 million
04/09/2025C$1.88C$2.17
+15.43%
C$2.18C$1.801.28 million shsC$199.32 million
04/09/2025C$1.88C$2.17
+15.43%
C$2.18C$1.801.28 million shsC$199.32 million
04/08/2025C$2.01C$1.88
-6.47%
C$2.16C$1.84782,177 shsC$172.69 million
04/08/2025C$2.01C$1.88
-6.47%
C$2.16C$1.84782,177 shsC$172.69 million
04/07/2025C$1.98C$2.01
+1.52%
C$2.18C$1.82833,581 shsC$184.63 million
04/04/2025C$2.07C$1.98
-4.35%
C$2.05C$1.85753,867 shsC$181.87 million
04/03/2025C$2.31C$2.07
-10.39%
C$2.14C$2.05527,760 shsC$190.14 million
04/02/2025C$2.20C$2.31
+5.00%
C$2.32C$2.12620,131 shsC$212.18 million
04/01/2025C$2.10C$2.20
+4.76%
C$2.24C$2.07700,047 shsC$202.08 million
03/31/2025C$2.15C$2.10
-2.33%
C$2.11C$1.99815,676 shsC$192.89 million

This page (CVE:HIVE) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners