NASDAQ · HIVE

HIVE Digital Technologies Ltd.

Financial Services · Information Technology Services

$2.90

Up+$0.00 (+0.00%)

Updated Oct 7, 2026, 12:41 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HIVE

HIVE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

HIVE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$3.05	$3.05	$2.84	$2.90	9.8M
Oct 2, 2026	$3.03	$3.0999	$2.90	$2.975	9.54M
Oct 1, 2026	$2.98	$2.98	$2.825	$2.92	8.48M
Sep 30, 2026	$3.09	$3.09	$2.93	$2.95	12.37M
Sep 29, 2026	$3.08	$3.11	$3.00	$3.01	9.21M
Sep 28, 2026	$3.10	$3.15	$2.99	$3.04	9.41M
Sep 25, 2026	$3.31	$3.32	$3.08	$3.16	14.85M
Sep 24, 2026	$3.26	$3.39	$3.23	$3.30	8.77M
Sep 23, 2026	$3.49	$3.53	$3.36	$3.37	9.78M
Sep 22, 2026	$3.45	$3.60	$3.43	$3.54	10.61M
Sep 21, 2026	$3.58	$3.60	$3.47	$3.48	14.41M
Sep 18, 2026	$3.19	$3.43	$3.14	$3.41	25.93M
Sep 17, 2026	$3.045	$3.14	$2.92	$3.11	16.07M
Sep 16, 2026	$2.92	$2.98	$2.86	$2.90	12.1M
Sep 15, 2026	$2.96	$2.97	$2.88	$2.89	9.79M
Sep 14, 2026	$2.915	$3.04	$2.86	$2.99	10.66M
Sep 11, 2026	$3.05	$3.149	$3.02	$3.03	9.47M
Sep 10, 2026	$2.995	$3.09	$2.94	$2.99	7.81M
Sep 9, 2026	$3.15	$3.20	$3.06	$3.10	11.35M
Sep 8, 2026	$3.115	$3.25	$3.09	$3.15	17.05M