Free Trial

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

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free HIVE Stock Alerts
C$4.16
+0.13 (+3.23%)
(As of 03:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+16.81%
1 Month
Performance
+0.48%
3 Month
Performance
+1.96%
6 Month
Performance
-2.80%
Year-To-Date
Performance
-30.03%
1 Year
Performance
-4.58%
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

Ad Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

HIVE Stock Chart for Tuesday, April, 23, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024C$3.74C$4.03
+7.75%		C$4.03C$3.68417,675 shsC$372.94 million
04/19/2024C$3.57C$3.74
+4.76%		C$3.74C$3.56230,604 shsC$346.10 million
04/18/2024C$3.57C$3.57C$3.68C$3.53305,735 shsC$330.37 million
04/17/2024C$3.67C$3.57
-2.72%		C$3.76C$3.55193,311 shsC$330.37 million
04/16/2024C$3.69C$3.67
-0.54%		C$3.72C$3.52398,376 shsC$339.62 million
04/15/2024C$3.92C$3.69
-5.87%		C$3.95C$3.66559,805 shsC$341.47 million
04/12/2024C$4.10C$3.92
-4.39%		C$4.10C$3.85341,627 shsC$362.76 million
04/11/2024C$4.16C$4.10
-1.44%		C$4.19C$4.02182,199 shsC$379.41 million
04/10/2024C$4.16C$4.16C$4.18C$4.03243,495 shsC$384.97 million
04/09/2024C$4.30C$4.16
-3.26%		C$4.31C$4.12254,139 shsC$384.97 million
04/08/2024C$4.34C$4.30
-0.92%		C$4.50C$4.26386,138 shsC$397.92 million
04/05/2024C$4.35C$4.34
-0.23%		C$4.36C$4.25239,573 shsC$401.62 million
04/04/2024C$4.33C$4.35
+0.46%		C$4.46C$4.32482,770 shsC$402.55 million
04/03/2024C$4.35C$4.33
-0.46%		C$4.41C$4.28266,197 shsC$400.70 million
04/02/2024C$4.54C$4.35
-4.19%		C$4.40C$4.23466,918 shsC$402.55 million
04/01/2024C$4.56C$4.54
-0.44%		C$4.61C$4.45252,867 shsC$420.13 million
03/29/2024C$4.56C$4.56C$4.76C$4.38686,305 shsC$421.98 million
03/28/2024C$4.41C$4.56
+3.40%		C$4.76C$4.38686,305 shsC$421.98 million
03/27/2024C$4.28C$4.41
+3.04%		C$4.44C$4.15476,805 shsC$408.10 million
03/26/2024C$4.33C$4.28
-1.15%		C$4.37C$4.22334,569 shsC$396.07 million
03/25/2024C$4.15C$4.33
+4.34%		C$4.37C$4.18523,408 shsC$400.70 million
03/22/2024C$4.20C$4.15
-1.19%		C$4.22C$4.02421,739 shsC$384.04 million
03/21/2024C$4.32C$4.20
-2.78%		C$4.42C$4.20338,722 shsC$388.67 million
03/20/2024C$4.01C$4.32
+7.73%		C$4.36C$3.98634,224 shsC$399.77 million
03/19/2024C$4.01C$4.01C$4.09C$3.78461,150 shsC$371.09 million
03/18/2024C$4.16C$4.01
-3.61%		C$4.20C$3.99437,654 shsC$371.09 million
03/15/2024C$3.99C$4.16
+4.26%		C$4.20C$3.90660,774 shsC$384.97 million
03/14/2024C$4.23C$3.99
-5.67%		C$4.15C$3.94605,356 shsC$369.24 million
03/13/2024C$4.23C$4.23C$4.33C$4.18491,492 shsC$391.44 million
03/12/2024C$4.24C$4.23
-0.24%		C$4.29C$4.14511,785 shsC$391.44 million
03/11/2024C$4.62C$4.24
-8.23%		C$4.79C$4.22779,595 shsC$392.37 million
03/08/2024C$4.56C$4.62
+1.32%		C$4.91C$4.50774,327 shsC$427.54 million
03/07/2024C$4.67C$4.56
-2.36%		C$4.70C$4.49367,402 shsC$421.98 million
03/06/2024C$4.60C$4.67
+1.52%		C$4.84C$4.60753,393 shsC$432.16 million
03/05/2024C$4.86C$4.60
-5.35%		C$4.96C$4.51728,885 shsC$425.68 million
03/04/2024C$5.24C$4.86
-7.25%		C$5.43C$4.731.40 million shsC$449.74 million
03/01/2024C$5.16C$5.24
+1.55%		C$5.28C$5.00496,391 shsC$484.91 million
02/29/2024C$5.40C$5.16
-4.44%		C$5.62C$4.98975,502 shsC$477.51 million
02/28/2024C$5.86C$5.40
-7.85%		C$6.15C$5.401.54 million shsC$499.72 million
02/27/2024C$5.77C$5.86
+1.56%		C$6.19C$5.681.08 million shsC$542.28 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024C$5.14C$5.77
+12.26%		C$5.84C$5.201.21 million shsC$533.96 million
02/23/2024C$5.55C$5.14
-7.39%		C$5.50C$5.10526,899 shsC$475.66 million
02/22/2024C$5.52C$5.55
+0.54%		C$5.75C$5.51667,836 shsC$513.60 million
02/21/2024C$5.74C$5.52
-3.83%		C$5.62C$5.39598,871 shsC$510.82 million
02/20/2024C$5.94C$5.74
-3.37%		C$6.05C$5.421.17 million shsC$505.01 million
02/19/2024C$5.94C$5.94C$6.17C$5.701.13 million shsC$522.60 million
02/16/2024C$5.99C$5.94
-0.83%		C$6.17C$5.701.13 million shsC$522.60 million
02/15/2024C$5.86C$5.99
+2.22%		C$6.07C$5.641.54 million shsC$527 million
02/14/2024C$4.92C$5.86
+19.11%		C$5.90C$5.252.49 million shsC$515.56 million
02/13/2024C$5.21C$4.92
-5.57%		C$5.21C$4.731.03 million shsC$432.86 million
02/12/2024C$4.86C$5.21
+7.20%		C$5.30C$4.851.58 million shsC$458.38 million
02/09/2024C$4.59C$4.86
+5.88%		C$4.95C$4.651.21 million shsC$427.58 million
02/08/2024C$4.18C$4.59
+9.81%		C$4.59C$4.28866,928 shsC$403.83 million
02/07/2024C$4.15C$4.18
+0.72%		C$4.22C$4.02462,427 shsC$367.76 million
02/06/2024C$4.06C$4.15
+2.22%		C$4.20C$4.03313,300 shsC$365.12 million
02/05/2024C$4.21C$4.06
-3.56%		C$4.20C$4.01281,683 shsC$357.20 million
02/02/2024C$4.35C$4.21
-3.22%		C$4.32C$4.11549,795 shsC$370.40 million
02/01/2024C$4.32C$4.35
+0.69%		C$4.48C$4.19498,022 shsC$382.71 million
01/31/2024C$4.53C$4.32
-4.64%		C$4.62C$4.29386,381 shsC$380.07 million
01/30/2024C$4.64C$4.53
-2.37%		C$4.75C$4.46603,275 shsC$398.55 million
01/29/2024C$4.48C$4.64
+3.57%		C$4.75C$4.32750,284 shsC$408.23 million
01/26/2024C$4.17C$4.48
+7.43%		C$4.50C$4.25906,060 shsC$394.15 million
01/25/2024C$4.04C$4.17
+3.22%		C$4.19C$4.01489,548 shsC$366.88 million
01/24/2024C$4.09C$4.04
-1.22%		C$4.30C$3.99597,948 shsC$355.44 million
01/23/2024C$4.21C$4.09
-2.85%		C$4.20C$4.05374,007 shsC$359.84 million
01/22/2024C$4.27C$4.21
-1.41%		C$4.36C$4.04666,820 shsC$370.40 million

Related Companies:
This page (CVE:HIVE) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Is Tesla going out of business?
DTI