NASDAQ:HIVE | Historical Stock Price | HIVE Digital Technologies Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.29$0.89$2.70$8.25$25.202011-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.53$4.5313,031,100——
2023-12-28$5.34$5.349,974,300——
2023-12-27$5.72$5.7210,418,000——
2023-12-26$5.12$5.124,953,400——
2023-12-22$5.11$5.1111,445,600——
2023-12-21$4.90$4.907,462,500——
2023-12-20$4.16$4.1612,372,400——
2023-12-19$3.83$3.839,317,800——
2023-12-18$3.86$3.863,500,900——
2023-12-15$3.68$3.685,129,400——
2023-12-14$3.59$3.595,328,700——
2023-12-13$3.72$3.723,143,500——
2023-12-12$3.41$3.411,828,100——
2023-12-11$3.34$3.344,151,100——
2023-12-08$4.20$4.202,809,500——
2023-12-07$3.92$3.921,636,900——
2023-12-06$3.85$3.853,193,700——
2023-12-05$3.98$3.985,073,500——
2023-12-04$3.83$3.834,599,800——
2023-12-01$3.47$3.473,364,700——
2023-11-30$3.07$3.07754,700——
2023-11-29$3.15$3.151,620,600——
2023-11-28$3.15$3.152,484,200——
2023-11-27$2.89$2.891,024,000——
2023-11-24$2.94$2.941,214,500——
2023-11-22$2.87$2.871,050,500——
2023-11-21$2.85$2.851,347,700——
2023-11-20$2.95$2.951,798,000——
2023-11-17$3.00$3.00630,900——
2023-11-16$2.92$2.921,047,200——
2023-11-15$3.10$3.101,714,500——
2023-11-14$2.85$2.85851,900——
2023-11-13$2.85$2.851,966,200——
2023-11-10$3.13$3.131,203,900——
2023-11-09$3.21$3.211,911,400——
2023-11-08$3.22$3.22752,000——
2023-11-07$3.34$3.34776,700——
2023-11-06$3.31$3.31777,900——
2023-11-03$3.34$3.341,011,800——
2023-11-02$3.30$3.301,389,200——
2023-11-01$3.09$3.091,015,400——
2023-10-31$3.06$3.062,915,900——
2023-10-30$2.95$2.951,069,400——
2023-10-27$2.94$2.94999,200——
2023-10-26$3.08$3.081,350,800——
2023-10-25$3.33$3.331,285,200——
2023-10-24$3.41$3.412,518,400——
2023-10-23$3.13$3.131,967,900——
2023-10-20$2.97$2.971,024,300——
2023-10-19$2.94$2.94658,300——
2023-10-18$2.90$2.901,135,700——
2023-10-17$3.10$3.10885,400——
2023-10-16$3.14$3.142,278,800——
2023-10-13$2.86$2.86840,400——
2023-10-12$2.89$2.89613,100——
2023-10-11$3.01$3.01703,800——
2023-10-10$3.18$3.18658,200——
2023-10-09$3.13$3.13448,900——
2023-10-06$3.12$3.12952,200——
2023-10-05$2.94$2.94758,700——
2023-10-04$2.96$2.96795,600——
2023-10-03$2.86$2.861,066,900——
2023-10-02$3.10$3.101,453,100——
2023-09-29$3.08$3.08722,800——
2023-09-28$3.12$3.121,260,900——
2023-09-27$2.99$2.991,050,100——
2023-09-26$2.93$2.93494,900——
2023-09-25$3.00$3.00695,000——
2023-09-22$2.99$2.99649,100——
2023-09-21$3.01$3.01974,000——
2023-09-20$3.06$3.06618,100——
2023-09-19$3.18$3.18795,200——
2023-09-18$3.18$3.181,334,500——
2023-09-15$3.16$3.161,056,000——
2023-09-14$3.26$3.26768,600——
2023-09-13$3.16$3.16706,100——
2023-09-12$3.24$3.241,319,300——
2023-09-11$3.16$3.16827,600——
2023-09-08$3.34$3.34641,100——
2023-09-07$3.40$3.40811,200——
2023-09-06$3.42$3.42616,100——
2023-09-05$3.43$3.43842,900——
2023-09-01$3.47$3.471,361,900——
2023-08-31$3.65$3.651,101,000——
2023-08-30$3.91$3.91934,500——
2023-08-29$3.97$3.972,684,100——
2023-08-28$3.44$3.44668,800——
2023-08-25$3.45$3.45941,700——
2023-08-24$3.45$3.451,171,600——
2023-08-23$3.78$3.781,948,800——
2023-08-22$3.48$3.48929,700——
2023-08-21$3.57$3.571,412,200——
2023-08-18$3.79$3.791,235,900——
2023-08-17$3.82$3.821,419,700——
2023-08-16$4.16$4.161,262,000——
2023-08-15$4.21$4.211,043,100——
2023-08-14$4.55$4.55887,600——
2023-08-11$4.68$4.681,104,800——
2023-08-10$4.48$4.482,031,600——
2023-08-09$4.64$4.641,059,900——
2023-08-08$4.89$4.891,330,200——
2023-08-07$4.56$4.561,521,500——
2023-08-04$4.68$4.68812,700——
2023-08-03$4.85$4.85681,400——
2023-08-02$4.98$4.981,157,900——
2023-08-01$5.18$5.18920,600——
2023-07-31$5.42$5.421,131,100——
2023-07-28$5.30$5.30729,500——
2023-07-27$5.04$5.04945,100——
2023-07-26$5.31$5.31923,700——
2023-07-25$5.16$5.16888,500——
2023-07-24$5.14$5.141,438,900——
2023-07-21$5.33$5.331,577,600——
2023-07-20$5.45$5.451,435,700——
2023-07-19$5.78$5.781,415,200——
2023-07-18$5.60$5.601,885,700——
2023-07-17$5.73$5.732,376,100——
2023-07-14$5.98$5.983,224,000——
2023-07-13$6.64$6.645,536,800——
2023-07-12$5.66$5.6631,500——
2023-07-11$5.66$5.663,022,700——
2023-07-10$5.93$5.932,923,500——
2023-07-07$5.53$5.532,878,500——
2023-07-06$5.18$5.182,772,500——
2023-07-05$5.17$5.172,252,500——
2023-07-03$5.02$5.021,617,000——
2023-06-30$4.63$4.632,337,300——
2023-06-29$4.63$4.631,696,400——
2023-06-28$4.46$4.463,156,200——
2023-06-27$4.35$4.352,443,700——
2023-06-26$3.92$3.922,368,900——
2023-06-23$4.15$4.153,268,300——
2023-06-22$3.88$3.881,858,200——
2023-06-21$3.78$3.782,714,100——
2023-06-20$3.60$3.602,657,200——
2023-06-16$3.22$3.222,934,300——
2023-06-15$3.10$3.10813,000——
2023-06-14$3.14$3.14668,300——
2023-06-13$3.12$3.12702,200——
2023-06-12$3.10$3.10850,700——
2023-06-09$3.00$3.00677,800——
2023-06-08$3.06$3.06641,800——
2023-06-07$3.07$3.07696,700——
2023-06-06$3.18$3.18767,200——
2023-06-05$3.10$3.10692,600——
2023-06-02$3.25$3.25770,800——
2023-06-01$3.28$3.28804,800——
2023-05-31$3.24$3.24944,200——
2023-05-30$3.17$3.171,240,100——
2023-05-26$2.99$2.99581,200——
2023-05-25$2.98$2.98394,900——
2023-05-24$3.02$3.02503,000——
2023-05-23$3.07$3.07660,800——
2023-05-22$3.16$3.16490,100——
2023-05-19$3.08$3.08403,300——
2023-05-18$3.12$3.12508,300——
2023-05-17$3.14$3.14565,600——
2023-05-16$2.98$2.98629,100——
2023-05-15$3.11$3.11918,600——
2023-05-12$2.87$2.87971,200——
2023-05-11$2.92$2.921,327,700——
2023-05-10$3.14$3.141,108,500——
2023-05-09$3.11$3.11551,000——
2023-05-08$3.07$3.07748,600——
2023-05-05$3.19$3.19767,400——
2023-05-04$3.03$3.03655,700——
2023-05-03$3.02$3.02743,400——
2023-05-02$3.13$3.131,102,200——
2023-05-01$3.05$3.051,156,700——
2023-04-28$3.24$3.242,847,100——
2023-04-27$3.39$3.391,134,600——
2023-04-26$3.33$3.331,487,900——
2023-04-25$3.14$3.141,346,900——
2023-04-24$3.15$3.15842,300——
2023-04-21$3.23$3.23838,700——
2023-04-20$3.34$3.341,294,300——
2023-04-19$3.62$3.621,430,500——
2023-04-18$3.95$3.95760,100——
2023-04-17$3.85$3.851,580,800——
2023-04-14$4.05$4.051,880,700——
2023-04-13$4.01$4.012,634,600——
2023-04-12$3.58$3.581,292,900——
2023-04-11$3.78$3.782,212,700——
2023-04-10$3.51$3.511,625,200——
2023-04-06$3.23$3.23773,800——
2023-04-05$3.16$3.16579,700——
2023-04-04$3.30$3.30486,200——
2023-04-03$3.36$3.36724,400——
2023-03-31$3.29$3.291,068,800——
2023-03-30$3.20$3.20570,400——
2023-03-29$3.15$3.151,135,300——
2023-03-28$2.91$2.91793,400——
2023-03-27$2.91$2.91883,900——
2023-03-24$3.12$3.12688,700——
2023-03-23$3.21$3.211,773,900——
2023-03-22$3.02$3.021,478,200——
2023-03-21$3.29$3.291,555,100——
2023-03-20$3.00$3.002,466,800——
2023-03-17$3.05$3.052,488,400——
2023-03-16$2.89$2.89695,800——
2023-03-15$2.80$2.80996,900——
2023-03-14$2.84$2.841,964,400——
2023-03-13$2.71$2.711,888,900——
2023-03-10$2.35$2.351,962,700——
2023-03-09$2.38$2.38996,500——
2023-03-08$2.66$2.66682,200——
2023-03-07$2.61$2.61559,200——
2023-03-06$2.78$2.78960,300——
2023-03-03$2.75$2.751,434,300——
2023-03-02$2.81$2.81589,900——
2023-03-01$2.81$2.81486,000——
2023-02-28$2.85$2.85611,600——
2023-02-27$2.77$2.77666,100——
2023-02-24$2.67$2.671,334,400——
2023-02-23$2.84$2.841,372,200——
2023-02-22$2.91$2.911,513,200——
2023-02-21$3.05$3.051,390,300——
2023-02-17$3.37$3.371,229,800——
2023-02-16$3.29$3.292,766,700——
2023-02-15$3.53$3.531,647,700——
2023-02-14$3.28$3.281,402,300——
2023-02-13$3.02$3.02373,100——
2023-02-10$2.96$2.96882,600——
2023-02-09$3.09$3.091,304,300——
2023-02-08$3.57$3.57677,200——
2023-02-07$3.60$3.601,185,300——
2023-02-06$3.59$3.591,350,500——
2023-02-03$3.76$3.761,623,100——
2023-02-02$4.13$4.132,723,500——
2023-02-01$3.72$3.721,356,200——
2023-01-31$3.46$3.461,099,200——
2023-01-30$3.22$3.221,181,200——
2023-01-27$3.41$3.411,050,600——
2023-01-26$3.39$3.391,015,700——
2023-01-25$3.32$3.321,006,400——
2023-01-24$3.33$3.331,370,400——
2023-01-23$3.44$3.442,480,800——
2023-01-20$3.14$3.141,388,100——
2023-01-19$2.89$2.891,348,100——
2023-01-18$2.83$2.832,284,300——
2023-01-17$3.32$3.323,018,000——
2023-01-13$3.13$3.134,181,400——
2023-01-12$3.18$3.185,015,000——
2023-01-11$2.31$2.311,213,700——
2023-01-10$2.22$2.221,002,900——
2023-01-09$2.11$2.111,426,300——
2023-01-06$1.82$1.82364,100——
2023-01-05$1.78$1.78397,700——
2023-01-04$1.80$1.801,038,400——
2023-01-03$1.53$1.53589,400——