HIVE Digital Technologies (HIVE) went public on January 12, 2018, when it opened at a split-adjusted price of $13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $2.45 | $3.00 | $2.41 | $2.82 | 83,040,400 |
April 2026 | $1.92 | $2.75 | $1.81 | $2.41 | 375,889,100 |
March 2026 | $2.05 | $2.36 | $1.73 | $1.90 | 220,547,800 |
February 2026 | $2.61 | $2.67 | $1.99 | $2.14 | 156,901,600 |
January 2026 | $2.66 | $3.68 | $2.62 | $2.79 | 293,177,000 |
December 2025 | $3.12 | $3.38 | $2.55 | $2.58 | 240,416,600 |
November 2025 | $5.43 | $5.59 | $2.74 | $3.36 | 399,722,400 |
October 2025 | $4.06 | $7.84 | $3.96 | $5.20 | 883,949,800 |
September 2025 | $2.88 | $4.33 | $2.59 | $4.03 | 787,244,600 |
August 2025 | $2.07 | $3.07 | $1.95 | $2.95 | 368,052,200 |
July 2025 | $1.79 | $2.54 | $1.77 | $2.14 | 658,093,900 |
June 2025 | $1.78 | $2.12 | $1.60 | $1.80 | 385,832,700 |
May 2025 | $1.73 | $2.16 | $1.67 | $1.80 | 293,492,100 |
April 2025 | $1.50 | $1.83 | $1.26 | $1.69 | 168,139,100 |
March 2025 | $2.27 | $2.29 | $1.38 | $1.45 | 182,441,100 |
February 2025 | $2.69 | $3.08 | $1.97 | $2.07 | 190,723,100 |
January 2025 | $2.97 | $3.49 | $2.68 | $2.93 | 222,738,000 |
December 2024 | $4.12 | $4.65 | $2.76 | $2.85 | 193,640,800 |
November 2024 | $3.78 | $5.54 | $3.37 | $4.08 | 128,444,500 |
October 2024 | $3.17 | $4.45 | $2.84 | $3.69 | 97,930,500 |
September 2024 | $3.14 | $3.52 | $2.57 | $3.13 | 60,816,200 |
August 2024 | $3.65 | $3.67 | $2.23 | $3.12 | 67,659,500 |
July 2024 | $3.15 | $4.57 | $2.78 | $3.63 | 105,869,500 |
June 2024 | $2.56 | $3.64 | $2.53 | $3.08 | 97,367,000 |
May 2024 | $2.52 | $2.74 | $2.18 | $2.52 | 45,164,100 |