HIVE Digital Technologies Stock Price History
NASDAQ: HIVEFinanceFinance: Consumer ServicesUSD
2.50-0.06 (-2.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HIVE price history at a glance
The price history for HIVE Digital Technologies (HIVE) on this page begins on January 31, 2011, when the stock closed at $1.85; it most recently closed at $2.50 on October 5, 2026. The highest price in this record is $28.75, reached on February 15, 2021; the latest close is 91.3% below that peak. Across the 14 complete calendar years in the table, HIVE finished higher in 5 and lower in 9. Its best year was 2017 (+3814.3%) and its worst was 2018 (-91.2%).
Over roughly 16 years the share price changed +35.1%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, HIVE has lost 64.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $28.75
- Date of high
- Feb 15, 2021
- Low since 2011
- $0.10
- Date of low
- May 6, 2013
- 52-week high
- $7.13
- 52-week low
- $1.73
- Last close
- $2.50
HIVE returns
1 week
-16.11%
1 month
-19.35%
3 months
-25.37%
6 months
+20.19%
Year to date
-3.10%
1 year
-64.08%
3 years
-12.59%
5 years
-84.03%
HIVE price return, excluding dividends.
HIVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.50 | -8.42% |
| 2025 | 2.73 | -17.52% |
| 2024 | 3.31 | -26.93% |
| 2023 | 4.53 | +214.58% |
| 2022 | 1.44 | -89.09% |
| 2021 | 13.20 | +39.68% |
| 2020 | 9.45 | +2262.50% |
| 2019 | 0.40 | -66.67% |
| 2018 | 1.20 | -91.24% |
| 2017 | 13.70 | +3814.29% |
| 2016 | 0.35 | +250.00% |
| 2015 | 0.10 | 0.00% |
| 2014 | 0.10 | -33.33% |
| 2013 | 0.15 | -25.00% |
| 2012 | 0.20 | -69.23% |
| 2011* | 0.65 | -64.86% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
HIVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.60 | 2.61 | 2.47 | 2.50 | -2.34% | |
| 2.72 | 2.72 | 2.50 | 2.56 | -6.91% | |
| 2.83 | 2.85 | 2.72 | 2.75 | -5.17% | |
| 2.94 | 2.99 | 2.88 | 2.90 | 0.00% | |
| 3.05 | 3.05 | 2.84 | 2.90 | -2.68% | |
| 3.03 | 3.10 | 2.90 | 2.98 | +2.05% | |
| 2.98 | 2.98 | 2.83 | 2.92 | -1.02% | |
| 3.09 | 3.09 | 2.93 | 2.95 | -1.99% | |
| 3.08 | 3.11 | 3.00 | 3.01 | -0.99% | |
| 3.10 | 3.15 | 2.99 | 3.04 | -3.80% | |
| 3.31 | 3.32 | 3.08 | 3.16 | -4.24% | |
| 3.26 | 3.39 | 3.23 | 3.30 | -2.08% | |
| 3.49 | 3.53 | 3.36 | 3.37 | -4.80% | |
| 3.45 | 3.60 | 3.43 | 3.54 | +1.72% | |
| 3.58 | 3.60 | 3.47 | 3.48 | +2.05% | |
| 3.19 | 3.43 | 3.14 | 3.41 | +9.65% | |
| 3.05 | 3.14 | 2.92 | 3.11 | +7.24% | |
| 2.92 | 2.98 | 2.86 | 2.90 | +0.35% | |
| 2.96 | 2.97 | 2.88 | 2.89 | -3.34% | |
| 2.92 | 3.04 | 2.86 | 2.99 | -1.32% | |
| 3.05 | 3.15 | 3.02 | 3.03 | +1.34% | |
| 3.00 | 3.09 | 2.94 | 2.99 | -3.55% | |
| 3.15 | 3.20 | 3.06 | 3.10 | -1.59% | |
| 3.12 | 3.25 | 3.09 | 3.15 | +1.29% | |
| 2.96 | 3.11 | 2.94 | 3.11 | +1.97% | |
| 2.75 | 3.10 | 2.71 | 3.05 | +12.13% | |
| 2.63 | 2.72 | 2.60 | 2.72 | +3.03% | |
| 2.68 | 2.71 | 2.62 | 2.64 | -5.04% | |
| 2.77 | 2.79 | 2.68 | 2.78 | 0.00% | |
| 2.99 | 3.00 | 2.75 | 2.78 | -9.15% | |
| 2.96 | 3.13 | 2.90 | 3.06 | +6.62% | |
| 2.95 | 2.97 | 2.85 | 2.87 | -4.97% | |
| 2.87 | 3.05 | 2.85 | 3.02 | +5.59% | |
| 2.99 | 3.05 | 2.85 | 2.86 | -5.61% | |
| 3.24 | 3.31 | 2.95 | 3.03 | -3.19% | |
| 2.95 | 3.18 | 2.89 | 3.13 | +10.99% | |
| 2.78 | 2.93 | 2.64 | 2.82 | +1.44% | |
| 2.96 | 3.14 | 2.77 | 2.78 | -9.45% | |
| 3.01 | 3.16 | 2.84 | 3.07 | +14.13% | |
| 2.56 | 2.71 | 2.54 | 2.69 | +4.26% | |
| 2.70 | 2.83 | 2.55 | 2.58 | -5.84% | |
| 2.78 | 2.80 | 2.66 | 2.74 | +3.40% | |
| 2.70 | 2.72 | 2.62 | 2.65 | +1.92% | |
| 2.83 | 2.83 | 2.60 | 2.60 | -8.45% | |
| 2.84 | 2.86 | 2.73 | 2.84 | +2.90% | |
| 2.78 | 2.85 | 2.72 | 2.76 | -2.82% | |
| 2.91 | 2.99 | 2.79 | 2.84 | -2.41% | |
| 2.91 | 2.98 | 2.86 | 2.91 | +0.69% | |
| 2.80 | 2.95 | 2.73 | 2.89 | +2.12% | |
| 3.06 | 3.10 | 2.82 | 2.83 | -5.67% | |
| 2.69 | 3.06 | 2.69 | 3.00 | +18.11% | |
| 2.80 | 2.83 | 2.53 | 2.54 | -10.56% | |
| 2.85 | 2.88 | 2.71 | 2.84 | -3.73% | |
| 3.03 | 3.07 | 2.89 | 2.95 | -0.34% | |
| 3.16 | 3.17 | 2.96 | 2.96 | -6.92% | |
| 3.12 | 3.30 | 3.10 | 3.18 | -0.31% | |
| 3.16 | 3.34 | 3.15 | 3.19 | -1.24% | |
| 3.14 | 3.28 | 3.12 | 3.23 | +4.53% | |
| 2.92 | 3.13 | 2.90 | 3.09 | +8.42% | |
| 2.76 | 2.93 | 2.70 | 2.85 | -1.04% | |
| 3.09 | 3.11 | 2.87 | 2.88 | -10.00% | |
| 3.22 | 3.30 | 3.12 | 3.20 | +0.63% | |
| 3.29 | 3.37 | 3.15 | 3.18 | -0.31% | |
| 3.26 | 3.31 | 3.12 | 3.19 | -4.78% | |
| 3.51 | 3.55 | 3.30 | 3.35 | -0.30% | |
| 3.28 | 3.49 | 3.25 | 3.36 | +3.70% | |
| 3.11 | 3.26 | 3.11 | 3.24 | +1.89% | |
| 3.30 | 3.34 | 3.11 | 3.18 | -5.92% | |
| 3.25 | 3.49 | 3.23 | 3.38 | +4.32% | |
| 3.59 | 3.68 | 3.20 | 3.24 | -6.36% | |
| 3.59 | 3.62 | 3.38 | 3.46 | -4.95% | |
| 3.68 | 3.72 | 3.56 | 3.64 | -3.19% | |
| 4.12 | 4.13 | 3.57 | 3.76 | -6.70% | |
| 3.71 | 4.21 | 3.60 | 4.03 | +6.33% | |
| 4.16 | 4.23 | 3.63 | 3.79 | -8.45% | |
| 4.66 | 4.68 | 4.01 | 4.14 | -10.58% | |
| 4.55 | 4.88 | 4.42 | 4.63 | -5.51% | |
| 4.49 | 5.34 | 4.48 | 4.90 | +15.02% | |
| 4.31 | 4.46 | 4.11 | 4.26 | +7.30% | |
| 4.02 | 4.26 | 3.95 | 3.97 | -2.46% | |
| 3.90 | 4.27 | 3.88 | 4.07 | +2.78% | |
| 3.96 | 4.10 | 3.91 | 3.96 | +6.17% | |
| 3.80 | 3.98 | 3.72 | 3.73 | -1.58% | |
| 3.51 | 3.82 | 3.42 | 3.79 | +8.29% | |
| 3.69 | 3.82 | 3.50 | 3.50 | -6.42% | |
| 4.08 | 4.29 | 3.59 | 3.74 | -5.56% | |
| 3.91 | 4.09 | 3.76 | 3.96 | +5.04% | |
| 4.19 | 4.20 | 3.61 | 3.77 | -13.73% | |
| 4.11 | 4.41 | 4.04 | 4.37 | -0.23% | |
| 4.48 | 4.95 | 4.31 | 4.38 | -3.52% | |
| 4.59 | 4.97 | 4.38 | 4.54 | -4.62% | |
| 4.48 | 5.02 | 4.35 | 4.76 | +5.31% | |
| 4.40 | 4.52 | 4.15 | 4.52 | +1.57% | |
| 4.42 | 4.55 | 4.32 | 4.45 | -0.22% | |
| 4.02 | 4.49 | 3.86 | 4.46 | +8.78% | |
| 4.30 | 4.36 | 4.07 | 4.10 | +0.74% | |
| 3.87 | 4.23 | 3.75 | 4.07 | +5.71% | |
| 3.88 | 3.98 | 3.70 | 3.85 | -0.52% | |
| 3.39 | 4.07 | 3.20 | 3.87 | +15.52% | |
| 3.30 | 3.59 | 3.11 | 3.35 | -3.18% | |
| 3.60 | 3.92 | 3.27 | 3.46 | +28.62% | |
| 2.81 | 2.87 | 2.68 | 2.69 | -9.43% | |
| 2.77 | 3.07 | 2.72 | 2.97 | +7.61% | |
| 2.75 | 2.83 | 2.73 | 2.76 | -2.13% | |
| 2.91 | 2.92 | 2.70 | 2.82 | -6.31% | |
| 2.78 | 3.13 | 2.72 | 3.01 | +6.74% | |
| 2.90 | 2.92 | 2.76 | 2.82 | -1.74% | |
| 2.88 | 2.96 | 2.78 | 2.87 | -2.38% | |
| 2.91 | 3.00 | 2.82 | 2.94 | +3.52% | |
| 2.66 | 2.85 | 2.61 | 2.84 | +9.23% | |
| 2.47 | 2.63 | 2.46 | 2.60 | +7.00% | |
| 2.45 | 2.49 | 2.41 | 2.43 | +0.83% | |
| 2.24 | 2.41 | 2.22 | 2.41 | +8.56% | |
| 2.31 | 2.32 | 2.19 | 2.22 | -3.48% | |
| 2.38 | 2.38 | 2.25 | 2.30 | -6.12% | |
| 2.51 | 2.55 | 2.40 | 2.45 | -2.78% | |
| 2.58 | 2.71 | 2.49 | 2.52 | -0.79% | |
| 2.59 | 2.64 | 2.46 | 2.54 | -2.31% | |
| 2.58 | 2.75 | 2.58 | 2.60 | +4.84% | |
| 2.61 | 2.63 | 2.47 | 2.48 | -2.36% | |
| 2.39 | 2.56 | 2.38 | 2.54 | +1.20% | |
| 2.22 | 2.58 | 2.16 | 2.51 | +14.61% | |
| 2.29 | 2.34 | 2.06 | 2.19 | -11.34% | |
| 2.45 | 2.48 | 2.34 | 2.47 | +2.07% | |
| 2.27 | 2.47 | 2.25 | 2.42 | +11.52% | |
| 2.05 | 2.21 | 2.01 | 2.17 | +4.33% | |
| 2.11 | 2.21 | 2.08 | 2.08 | +0.48% | |
| 2.07 | 2.17 | 2.05 | 2.07 | 0.00% | |
| 2.10 | 2.16 | 2.05 | 2.07 | +6.70% | |
| 1.93 | 1.96 | 1.86 | 1.94 | -1.52% | |
| 1.96 | 2.02 | 1.94 | 1.97 | +2.60% | |
| 1.81 | 1.95 | 1.81 | 1.92 | +1.59% | |
| 1.92 | 1.96 | 1.89 | 1.89 | -0.53% | |
| 1.78 | 1.92 | 1.78 | 1.90 | +8.57% | |
| 1.85 | 1.88 | 1.73 | 1.75 | -3.85% | |
| 1.90 | 1.90 | 1.79 | 1.82 | -5.70% | |
| 2.09 | 2.10 | 1.93 | 1.93 | -9.81% | |
| 2.14 | 2.20 | 2.10 | 2.14 | +4.39% | |
| 2.07 | 2.11 | 2.01 | 2.05 | -2.38% | |
| 2.03 | 2.15 | 2.03 | 2.10 | +3.96% | |
| 2.07 | 2.11 | 1.94 | 2.02 | -3.35% | |
| 2.07 | 2.12 | 2.01 | 2.09 | -1.42% | |
| 2.20 | 2.26 | 2.12 | 2.12 | -4.07% | |
| 2.20 | 2.27 | 2.19 | 2.21 | +0.45% | |
| 2.25 | 2.30 | 2.18 | 2.20 | +3.29% | |
| 2.17 | 2.26 | 2.10 | 2.13 | +2.40% | |
| 2.11 | 2.12 | 2.04 | 2.08 | -2.35% | |
| 2.07 | 2.16 | 2.06 | 2.13 | +2.90% | |
| 2.11 | 2.16 | 2.06 | 2.07 | 0.00% | |
| 2.05 | 2.09 | 1.98 | 2.07 | +0.98% | |
| 2.13 | 2.13 | 2.01 | 2.05 | -6.82% | |
| 2.28 | 2.31 | 2.15 | 2.20 | -4.35% | |
| 2.24 | 2.36 | 2.22 | 2.30 | +9.52% | |
| 2.11 | 2.17 | 2.06 | 2.10 | -4.55% | |
| 2.05 | 2.26 | 2.03 | 2.20 | +2.80% | |
| 2.21 | 2.24 | 2.09 | 2.14 | -6.14% | |
| 2.27 | 2.33 | 2.22 | 2.28 | -0.44% | |
| 2.28 | 2.35 | 2.27 | 2.29 | +3.15% | |
| 2.07 | 2.24 | 2.05 | 2.22 | +5.21% | |
| 2.09 | 2.12 | 2.03 | 2.11 | -0.47% | |
| 2.18 | 2.22 | 2.07 | 2.12 | -2.30% | |
| 2.09 | 2.17 | 1.99 | 2.17 | +2.36% | |
| 2.10 | 2.15 | 2.04 | 2.12 | 0.00% | |
| 2.20 | 2.24 | 2.08 | 2.12 | -4.07% | |
| 2.21 | 2.28 | 2.14 | 2.21 | +3.27% | |
| 2.26 | 2.27 | 2.12 | 2.14 | -4.04% | |
| 2.30 | 2.32 | 2.19 | 2.23 | -3.04% | |
| 2.35 | 2.39 | 2.30 | 2.30 | -3.36% | |
| 2.27 | 2.43 | 2.23 | 2.38 | +2.15% | |
| 2.22 | 2.37 | 2.22 | 2.33 | +15.92% | |
| 2.19 | 2.30 | 2.00 | 2.01 | -12.23% | |
| 2.42 | 2.45 | 2.24 | 2.29 | -7.29% | |
| 2.47 | 2.57 | 2.38 | 2.47 | +0.41% | |
| 2.61 | 2.67 | 2.45 | 2.46 | -11.83% | |
| 2.69 | 2.80 | 2.64 | 2.79 | +1.45% | |
| 2.89 | 2.90 | 2.68 | 2.75 | -6.78% | |
| 3.08 | 3.15 | 2.88 | 2.95 | -2.96% | |
| 3.00 | 3.09 | 2.91 | 3.04 | +0.33% | |
| 3.20 | 3.21 | 3.03 | 3.03 | -5.90% | |
| 3.07 | 3.31 | 2.95 | 3.22 | +4.89% | |
| 3.30 | 3.34 | 3.05 | 3.07 | -4.95% | |
| 3.23 | 3.38 | 3.08 | 3.23 | +1.25% | |
| 3.28 | 3.38 | 3.11 | 3.19 | -8.07% | |
| 3.44 | 3.56 | 3.36 | 3.47 | +2.06% | |
| 3.45 | 3.53 | 3.31 | 3.40 | -0.87% | |
| 3.58 | 3.63 | 3.40 | 3.43 | -3.11% | |
| 3.35 | 3.68 | 3.30 | 3.54 | +8.92% | |
| 3.09 | 3.33 | 3.08 | 3.25 | +4.50% | |
| 3.20 | 3.32 | 3.10 | 3.11 | -1.27% | |
| 3.02 | 3.18 | 3.00 | 3.15 | +2.94% | |
| 3.15 | 3.26 | 3.03 | 3.06 | +0.33% | |
| 3.06 | 3.09 | 2.82 | 3.05 | +2.01% | |
| 2.96 | 3.01 | 2.86 | 2.99 | +9.52% | |
| 2.66 | 2.80 | 2.62 | 2.73 | +5.81% | |
| 2.59 | 2.70 | 2.55 | 2.58 | +0.39% | |
| 2.71 | 2.74 | 2.56 | 2.57 | -5.17% | |
| 2.72 | 2.87 | 2.68 | 2.71 | -0.37% | |
| 2.84 | 2.86 | 2.71 | 2.72 | -4.56% | |
| 2.84 | 2.87 | 2.78 | 2.85 | +0.71% | |
| 2.85 | 2.92 | 2.83 | 2.83 | -3.08% | |
| 2.96 | 3.03 | 2.86 | 2.92 | +3.18% | |
| 2.74 | 2.86 | 2.72 | 2.83 | +5.99% | |
| 2.76 | 2.90 | 2.66 | 2.67 | +0.38% | |
| 2.84 | 2.97 | 2.65 | 2.66 | -4.32% | |
| 2.77 | 2.85 | 2.74 | 2.78 | 0.00% | |
| 3.07 | 3.07 | 2.75 | 2.78 | -9.15% | |
| 3.26 | 3.32 | 3.00 | 3.06 | -6.13% | |
| 3.09 | 3.26 | 3.02 | 3.26 | +2.52% | |
| 3.18 | 3.27 | 3.09 | 3.18 | -0.93% | |
| 3.07 | 3.31 | 3.03 | 3.21 | +3.55% | |
| 3.18 | 3.21 | 2.99 | 3.10 | -0.64% | |
| 3.29 | 3.30 | 3.08 | 3.12 | -6.02% | |
| 3.28 | 3.37 | 3.19 | 3.32 | +1.22% | |
| 3.18 | 3.31 | 3.08 | 3.28 | +4.13% | |
| 3.26 | 3.38 | 3.14 | 3.15 | 0.00% | |
| 3.12 | 3.22 | 2.95 | 3.15 | -6.25% | |
| 3.32 | 3.56 | 3.26 | 3.36 | +5.00% | |
| 3.17 | 3.27 | 3.02 | 3.20 | +0.95% | |
| 3.14 | 3.20 | 2.98 | 3.17 | -1.25% | |
| 2.98 | 3.23 | 2.92 | 3.21 | +11.07% | |
| 2.83 | 2.96 | 2.74 | 2.89 | -1.03% | |
| 3.26 | 3.34 | 2.92 | 2.92 | -5.19% | |
| 3.51 | 3.52 | 3.07 | 3.08 | -11.49% | |
| 3.46 | 3.68 | 3.42 | 3.48 | -2.25% | |
| 3.30 | 3.79 | 3.27 | 3.56 | +7.55% | |
| 3.37 | 3.55 | 3.28 | 3.31 | -9.56% | |
| 3.96 | 4.04 | 3.64 | 3.66 | -10.73% | |
| 4.70 | 4.76 | 4.04 | 4.10 | -11.26% | |
| 4.67 | 4.70 | 4.47 | 4.62 | -2.33% | |
| 5.04 | 5.04 | 4.65 | 4.73 | +0.64% | |
| 4.48 | 4.74 | 4.44 | 4.70 | -1.47% | |
| 5.01 | 5.03 | 4.70 | 4.77 | -6.10% | |
| 4.98 | 5.10 | 4.83 | 5.08 | +3.04% | |
| 4.92 | 5.21 | 4.84 | 4.93 | -8.36% | |
| 5.43 | 5.59 | 5.08 | 5.38 | +3.46% | |
| 5.36 | 5.45 | 4.92 | 5.20 | -1.89% | |
| 5.25 | 5.55 | 5.21 | 5.30 | -4.50% | |
| 5.67 | 5.84 | 5.36 | 5.55 | -0.36% | |
| 5.86 | 5.95 | 5.52 | 5.57 | -5.59% | |
| 6.26 | 6.30 | 5.88 | 5.90 | -2.16% | |
| 5.44 | 6.06 | 5.26 | 6.03 | +17.77% | |
| 4.97 | 5.17 | 4.91 | 5.12 | +3.64% | |
| 5.15 | 5.44 | 4.74 | 4.94 | -10.18% | |
| 5.49 | 5.71 | 5.27 | 5.50 | -1.61% | |
| 6.13 | 6.14 | 5.49 | 5.59 | -2.10% | |
| 4.97 | 5.82 | 4.97 | 5.71 | -2.23% | |
| 6.73 | 6.77 | 5.82 | 5.84 | -14.24% | |
| 7.03 | 7.08 | 6.34 | 6.81 | -1.59% | |
| 6.32 | 7.13 | 6.03 | 6.92 | +2.37% | |
| 6.80 | 6.87 | 6.28 | 6.76 | +2.27% | |
| 7.20 | 7.84 | 6.56 | 6.61 | -5.03% | |
| 6.52 | 6.99 | 6.41 | 6.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIVE chart for longer ranges.