Free Trial

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

HIVE Digital Technologies logo
$1.98 -0.11 (-5.05%)
As of 03:21 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HIVE Digital Technologies Stock Price Performance

The HIVE Digital Technologies (HIVE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.45%, with a year-to-date return of -30.70%. In the past month, the stock has increased 33.45%, reflecting recent market activity.

As of the latest close, HIVE Digital Technologies traded at $2.08 with a market cap of $368.33 million and volume of 19.02 million shares.

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.

5 Day
Performance
-4.59%
1 Month
Performance
+33.45%
3 Month
Performance
-20.68%
Year-To-Date
Performance
-30.70%
1 Year
Performance
-23.45%

HIVE Stock Chart for Wednesday, May, 21, 2025

HIVE Digital Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$2.09$2.08
-0.48%
$2.12$2.0019.02 million shs$368.33 million
05/19/2025$2.07$2.09
+0.97%
$2.11$1.998.55 million shs$370.10 million
05/16/2025$1.84$2.07
+12.50%
$2.08$1.8820.72 million shs$366.56 million
05/15/2025$1.91$1.84
-3.66%
$1.90$1.7811.76 million shs$313.57 million
05/14/2025$1.96$1.91
-2.55%
$1.98$1.9011.10 million shs$325.50 million
05/13/2025$1.85$1.96
+5.95%
$1.99$1.8619.84 million shs$334.02 million
05/12/2025$1.85$1.85$1.94$1.8217.19 million shs$315.27 million
05/09/2025$1.83$1.85
+1.09%
$1.91$1.7612.01 million shs$315.27 million
05/08/2025$1.73$1.83
+5.78%
$1.88$1.7610.89 million shs$311.86 million
05/07/2025$1.73$1.73$1.78$1.706.64 million shs$294.82 million
05/06/2025$1.72$1.73
+0.58%
$1.74$1.675.61 million shs$294.82 million
05/05/2025$1.79$1.72
-3.91%
$1.77$1.697.48 million shs$293.12 million
05/02/2025$1.76$1.79
+1.70%
$1.86$1.777.71 million shs$305.05 million
05/01/2025$1.69$1.76
+4.14%
$1.84$1.738.79 million shs$299.93 million
04/30/2025$1.72$1.69
-1.74%
$1.71$1.607.60 million shs$288.00 million
04/29/2025$1.75$1.72
-1.71%
$1.78$1.709.16 million shs$293.12 million
04/28/2025$1.79$1.75
-2.23%
$1.83$1.6513.20 million shs$298.23 million
04/25/2025$1.72$1.79
+4.07%
$1.81$1.717.35 million shs$296.45 million
04/24/2025$1.69$1.72
+1.78%
$1.74$1.675.51 million shs$284.86 million
04/23/2025$1.60$1.69
+5.62%
$1.73$1.649.84 million shs$279.89 million
04/22/2025$1.48$1.60
+8.11%
$1.66$1.5111.98 million shs$264.98 million
04/21/2025$1.49$1.48
-0.67%
$1.56$1.457.13 million shs$245.11 million

This page (NASDAQ:HIVE) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners