price
HI
NASDAQ · HIVE
HIVE Digital Technologies Ltd.
Financial Services · Information Technology Services
$2.58
Down-$0.16 (-5.84%)
Updated Aug 14, 2026, 4:55 AM
SID Score
4.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 775.67M
- P/E ratio
- 35.66
- Dividend yield
- 0.00%
- 52-week range
- $1.73 – $7.84
- Volume
- 30.89M
- Avg. volume
- 32.09M
Price performance
HIVE price history
1M range · 21 trading sessions · Daily adjusted prices
HIVE closed at $2.58 after 21 trading sessions, down 10.42% for the selected period.
- Last close
- $2.58
- Period change
- -10.42%
- Period low
- $2.54
- Period high
- $3.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2026 | $2.70 | $2.8284 | $2.55 | $2.58 | 30.89M |
| Aug 12, 2026 | $2.78 | $2.795 | $2.66 | $2.74 | 19.16M |
| Aug 11, 2026 | $2.70 | $2.72 | $2.62 | $2.65 | 10.86M |
| Aug 10, 2026 | $2.83 | $2.83 | $2.60 | $2.60 | 18.3M |
| Aug 7, 2026 | $2.84 | $2.86 | $2.725 | $2.84 | 12.52M |
| Aug 6, 2026 | $2.78 | $2.85 | $2.72 | $2.76 | 14.95M |
| Aug 5, 2026 | $2.905 | $2.99 | $2.79 | $2.84 | 17.35M |
| Aug 4, 2026 | $2.91 | $2.98 | $2.86 | $2.91 | 14.35M |
| Aug 3, 2026 | $2.80 | $2.95 | $2.725 | $2.89 | 10.65M |
| Jul 31, 2026 | $3.06 | $3.10 | $2.815 | $2.83 | 22.9M |
| Jul 30, 2026 | $2.69 | $3.06 | $2.69 | $3.00 | 22.42M |
| Jul 29, 2026 | $2.80 | $2.83 | $2.53 | $2.535 | 16.54M |
| Jul 28, 2026 | $2.85 | $2.88 | $2.71 | $2.84 | 15.41M |
| Jul 27, 2026 | $3.03 | $3.07 | $2.885 | $2.95 | 13.51M |
| Jul 24, 2026 | $3.155 | $3.17 | $2.96 | $2.96 | 13.35M |
| Jul 23, 2026 | $3.12 | $3.30 | $3.10 | $3.18 | 13.9M |
| Jul 22, 2026 | $3.16 | $3.335 | $3.15 | $3.19 | 12.48M |
| Jul 21, 2026 | $3.135 | $3.28 | $3.12 | $3.23 | 19.5M |
| Jul 20, 2026 | $2.92 | $3.13 | $2.90 | $3.085 | 17.06M |
| Jul 17, 2026 | $2.76 | $2.93 | $2.70 | $2.85 | 11.51M |
| Jul 16, 2026 | $3.09 | $3.11 | $2.87 | $2.88 | 19.02M |
Latest HIVE news
The latest Smart Investors Daily articles mentioning HIVE.
Stock researchCompany · Financials
Loading stock research…