MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIVE — HIVE Digital Technologies Ltd. Common Shares
NasdaqHIVE Digital Technologies Ltd. Common Shares
$2.98
+0.06(+1.88%)
- O
- 3.03
- H
- 3.10
- L
- 2.90
- V
- 9.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.98
Period Return+85.94%
Period High$7.84
Period Low$1.51
Avg Daily Volume20.89M
Total Trading Days365
HIVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.03 | $3.10 | $2.90 | $2.98 | +$0.06 | +1.88% | 9,496,265 | $2.99 | $2.90 $3.10 |
| Oct 1, 2026 | $2.98 | $2.98 | $2.83 | $2.92 | $-0.03 | -1.02% | 8,481,911 | $2.89 | $2.83 $2.98 |
| Sep 30, 2026 | $3.09 | $3.09 | $2.93 | $2.95 | $-0.06 | -1.99% | 12,373,390 | $2.97 | $2.93 $3.09 |
| Sep 29, 2026 | $3.08 | $3.11 | $3.00 | $3.01 | $-0.03 | -0.99% | 9,207,069 | $3.04 | $3.00 $3.11 |
| Sep 28, 2026 | $3.10 | $3.15 | $2.99 | $3.04 | $-0.12 | -3.80% | 9,409,453 | $3.06 | $2.99 $3.15 |
| Sep 25, 2026 | $3.31 | $3.32 | $3.08 | $3.16 | $-0.14 | -4.24% | 14,846,699 | $3.15 | $3.08 $3.32 |
| Sep 24, 2026 | $3.26 | $3.39 | $3.23 | $3.30 | $-0.07 | -2.08% | 8,767,015 | $3.29 | $3.23 $3.39 |
| Sep 23, 2026 | $3.49 | $3.53 | $3.36 | $3.37 | $-0.17 | -4.80% | 9,776,847 | $3.44 | $3.36 $3.53 |
| Sep 22, 2026 | $3.45 | $3.60 | $3.43 | $3.54 | +$0.06 | +1.72% | 10,606,806 | $3.54 | $3.43 $3.60 |
| Sep 21, 2026 | $3.58 | $3.60 | $3.47 | $3.48 | +$0.07 | +2.05% | 14,410,917 | $3.51 | $3.47 $3.60 |
| Sep 18, 2026 | $3.19 | $3.43 | $3.14 | $3.41 | +$0.30 | +9.65% | 25,934,221 | $3.32 | $3.14 $3.43 |
| Sep 17, 2026 | $3.05 | $3.14 | $2.92 | $3.11 | +$0.21 | +7.24% | 16,067,779 | $3.06 | $2.92 $3.14 |
| Sep 16, 2026 | $2.92 | $2.98 | $2.86 | $2.90 | +$0.01 | +0.35% | 12,099,290 | $2.92 | $2.86 $2.98 |
| Sep 15, 2026 | $2.96 | $2.97 | $2.88 | $2.89 | $-0.10 | -3.34% | 9,441,971 | $2.92 | $2.88 $2.97 |
| Sep 14, 2026 | $2.92 | $3.04 | $2.86 | $2.99 | $-0.04 | -1.32% | 10,442,908 | $2.98 | $2.86 $3.04 |
| Sep 11, 2026 | $3.05 | $3.15 | $3.02 | $3.03 | +$0.04 | +1.34% | 9,474,258 | $3.08 | $3.02 $3.15 |
| Sep 10, 2026 | $3.00 | $3.09 | $2.94 | $2.99 | $-0.11 | -3.55% | 7,810,985 | $3.02 | $2.94 $3.09 |
| Sep 9, 2026 | $3.15 | $3.20 | $3.06 | $3.10 | $-0.05 | -1.59% | 11,345,576 | $3.12 | $3.06 $3.20 |
| Sep 8, 2026 | $3.12 | $3.25 | $3.09 | $3.15 | +$0.04 | +1.29% | 17,045,337 | $3.19 | $3.09 $3.25 |
| Sep 4, 2026 | $2.96 | $3.11 | $2.94 | $3.11 | +$0.06 | +1.97% | 14,332,612 | $3.04 | $2.94 $3.11 |
| Sep 3, 2026 | $2.75 | $3.10 | $2.71 | $3.05 | +$0.33 | +12.13% | 25,734,965 | $3.01 | $2.71 $3.10 |
| Sep 2, 2026 | $2.63 | $2.72 | $2.60 | $2.72 | +$0.08 | +3.03% | 8,293,865 | $2.67 | $2.60 $2.72 |
| Sep 1, 2026 | $2.68 | $2.71 | $2.62 | $2.64 | $-0.14 | -5.04% | 12,697,968 | $2.66 | $2.62 $2.71 |
| Aug 31, 2026 | $2.77 | $2.79 | $2.68 | $2.78 | +$0.01 | +0.18% | 12,382,354 | $2.74 | $2.68 $2.79 |
| Aug 28, 2026 | $2.99 | $3.00 | $2.75 | $2.78 | $-0.29 | -9.31% | 16,539,201 | $2.82 | $2.75 $3.00 |
| Aug 27, 2026 | $2.96 | $3.13 | $2.90 | $3.06 | +$0.19 | +6.62% | 19,073,507 | $3.04 | $2.90 $3.13 |
| Aug 26, 2026 | $2.95 | $2.97 | $2.85 | $2.87 | $-0.15 | -4.97% | 10,410,794 | $2.89 | $2.85 $2.97 |
| Aug 25, 2026 | $2.87 | $3.05 | $2.85 | $3.02 | +$0.16 | +5.59% | 19,609,607 | $2.97 | $2.85 $3.05 |
| Aug 24, 2026 | $2.99 | $3.05 | $2.85 | $2.86 | $-0.17 | -5.61% | 25,499,485 | $2.94 | $2.85 $3.05 |
| Aug 21, 2026 | $3.24 | $3.31 | $2.95 | $3.03 | $-0.10 | -3.19% | 38,392,817 | $3.06 | $2.95 $3.31 |