HIVE
HIVE DIGITAL (HIVE)
NASDAQ
$2.83-$0.005 (-0.18%)
Price as of Aug 03, 2026 9:03 AM EDT
  • $760.2M
    Market Cap
  • 39.41%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -22.25%
    Low Price$2.54
    High Price$3.38
  • 3 Months
    +17.43%
    Low Price$2.54
    High Price$4.90
  • 1 Year
    +39.41%
    Low Price$1.75
    High Price$6.96
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
3.06
3.10
2.82
2.83
-5.67%
22,837,381
07/30/2026
2.69
3.06
2.69
3.00
+18.34%
22,416,248
07/29/2026
2.80
2.83
2.53
2.54
-10.74%
16,536,882
07/28/2026
2.85
2.88
2.71
2.84
-3.73%
15,411,439
07/27/2026
3.03
3.07
2.89
2.95
-0.34%
13,512,675
07/24/2026
3.16
3.17
2.96
2.96
-6.92%
13,354,277
07/23/2026
3.12
3.30
3.10
3.18
-0.31%
13,899,857
07/22/2026
3.16
3.34
3.15
3.19
-1.24%
12,479,742
07/21/2026
3.14
3.28
3.12
3.23
+4.70%
19,496,762
07/20/2026
2.92
3.13
2.90
3.09
+8.25%
17,059,622
07/17/2026
2.76
2.93
2.70
2.85
-1.04%
11,505,652
07/16/2026
3.09
3.11
2.87
2.88
-10.00%
19,021,191
07/15/2026
3.22
3.30
3.12
3.20
+0.63%
16,317,427
07/14/2026
3.29
3.37
3.15
3.18
-0.31%
11,170,611
07/13/2026
3.26
3.31
3.12
3.19
-4.78%
13,406,428
07/10/2026
3.51
3.55
3.30
3.35
-0.30%
13,747,332
07/09/2026
3.28
3.49
3.25
3.36
+3.70%
17,696,171
07/08/2026
3.11
3.26
3.11
3.24
+1.89%
13,340,414
07/07/2026
3.30
3.34
3.11
3.18
-5.92%
17,330,945
07/06/2026
3.25
3.49
3.23
3.38
+4.32%
16,312,420
07/02/2026
3.59
3.68
3.20
3.24
-6.36%
30,834,557
07/01/2026
3.59
3.62
3.38
3.46
-4.95%
20,211,200
06/30/2026
3.68
3.72
3.56
3.64
-3.19%
16,573,987
06/29/2026
4.12
4.13
3.57
3.76
-6.70%
32,417,076
06/26/2026
3.71
4.21
3.60
4.03
+6.33%
74,436,452
06/25/2026
4.16
4.23
3.63
3.79
-8.45%
47,232,203
06/24/2026
4.66
4.68
4.01
4.14
-10.58%
30,598,894
06/23/2026
4.55
4.88
4.42
4.63
-5.51%
33,131,678
06/22/2026
4.49
5.34
4.48
4.90
+15.02%
72,008,463
06/18/2026
4.31
4.46
4.11
4.26
+7.30%
47,603,683
06/17/2026
4.02
4.26
3.95
3.97
-2.46%
21,975,201
06/16/2026
3.90
4.27
3.88
4.07
+2.78%
26,895,434
06/15/2026
3.96
4.10
3.91
3.96
+6.17%
20,872,964
06/12/2026
3.80
3.98
3.72
3.73
-1.58%
20,402,541
06/11/2026
3.51
3.82
3.42
3.79
+8.29%
18,678,150
06/10/2026
3.69
3.82
3.50
3.50
-6.42%
21,997,775
06/09/2026
4.08
4.29
3.59
3.74
-5.56%
32,789,308
06/08/2026
3.91
4.09
3.76
3.96
+5.04%
18,351,978
06/05/2026
4.19
4.20
3.61
3.77
-13.73%
29,520,350
06/04/2026
4.11
4.41
4.04
4.37
-0.23%
25,103,899
06/03/2026
4.48
4.95
4.31
4.38
-3.52%
38,114,619
06/02/2026
4.59
4.97
4.38
4.54
-4.62%
50,398,495
06/02/2026
-$0.30 Earnings
06/01/2026
4.48
5.02
4.35
4.76
+5.31%
53,874,997
05/29/2026
4.40
4.52
4.15
4.52
+1.57%
29,200,513
05/28/2026
4.42
4.55
4.32
4.45
-0.22%
33,304,556
05/27/2026
4.02
4.49
3.86
4.46
+8.78%
42,268,846
05/26/2026
4.30
4.36
4.07
4.10
+0.74%
34,652,889
05/22/2026
3.87
4.23
3.75
4.07
+5.71%
47,046,977
05/21/2026
3.88
3.98
3.70
3.85
-0.52%
43,893,339
05/20/2026
3.39
4.07
3.20
3.87
+15.52%
62,971,283
05/19/2026
3.30
3.59
3.11
3.35
-3.18%
52,673,482
05/18/2026
3.60
3.92
3.27
3.46
+28.62%
111,365,907
05/15/2026
2.81
2.87
2.68
2.69
-9.43%
10,834,860
05/14/2026
2.77
3.07
2.72
2.97
+7.61%
17,272,650
05/13/2026
2.75
2.83
2.73
2.76
-2.13%
10,453,963
05/12/2026
2.91
2.92
2.70
2.82
-6.31%
15,234,041
05/11/2026
2.78
3.13
2.72
3.01
+6.74%
20,655,551
05/08/2026
2.90
2.92
2.76
2.82
-1.74%
11,636,979
05/07/2026
2.88
2.96
2.78
2.87
-2.38%
13,921,199
05/06/2026
2.91
3.00
2.82
2.94
+3.52%
15,198,400
05/05/2026
2.66
2.85
2.61
2.84
+9.23%
18,730,388
05/04/2026
2.47
2.63
2.46
2.60
+7.00%
11,912,888
05/01/2026
2.45
2.49
2.41
2.43
+0.83%
11,747,213
04/30/2026
2.24
2.41
2.22
2.41
+8.56%
19,862,906
04/29/2026
2.31
2.32
2.19
2.22
-3.48%
10,090,793
04/28/2026
2.38
2.38
2.25
2.30
-6.12%
15,511,382
04/27/2026
2.51
2.55
2.40
2.45
-2.78%
9,782,893
04/24/2026
2.58
2.71
2.49
2.52
-0.79%
16,190,137
04/23/2026
2.59
2.64
2.46
2.54
-2.31%
18,542,978
04/22/2026
2.58
2.75
2.58
2.60
+4.84%
20,719,533
04/21/2026
2.61
2.63
2.47
2.48
-2.36%
23,865,971
04/20/2026
2.39
2.56
2.38
2.54
+1.20%
25,958,394
04/17/2026
2.22
2.58
2.16
2.51
+14.87%
72,780,795
04/16/2026
2.29
2.34
2.06
2.19
-11.54%
40,077,446
04/15/2026
2.45
2.48
2.34
2.47
+2.07%
18,050,897
04/14/2026
2.27
2.47
2.25
2.42
+11.52%
11,587,327
04/13/2026
2.05
2.21
2.01
2.17
+4.33%
10,338,121
04/10/2026
2.11
2.21
2.08
2.08
+0.48%
8,907,425
04/09/2026
2.07
2.17
2.05
2.07
0.00%
9,389,469
04/08/2026
2.10
2.16
2.05
2.07
+6.70%
11,009,525
04/07/2026
1.93
1.96
1.86
1.94
-1.52%
6,693,246
04/06/2026
1.96
2.02
1.94
1.97
+2.60%
8,523,529
04/02/2026
1.81
1.95
1.81
1.92
+1.59%
9,545,142
04/01/2026
1.92
1.96
1.89
1.89
-0.53%
8,416,528
03/31/2026
1.78
1.92
1.78
1.90
+8.57%
12,529,995
03/30/2026
1.85
1.88
1.73
1.75
-3.85%
10,200,375
03/27/2026
1.90
1.90
1.79
1.82
-5.70%
11,034,608
03/26/2026
2.09
2.10
1.93
1.93
-9.81%
10,331,793
03/25/2026
2.14
2.20
2.10
2.14
+4.39%
10,511,265
03/24/2026
2.07
2.11
2.01
2.05
-2.38%
6,919,501
03/23/2026
2.03
2.15
2.03
2.10
+3.96%
8,621,222
03/20/2026
2.07
2.11
1.94
2.02
-3.35%
13,695,724
03/19/2026
2.07
2.12
2.01
2.09
-1.42%
10,468,463
03/18/2026
2.20
2.26
2.12
2.12
-4.07%
9,202,005
03/17/2026
2.20
2.27
2.19
2.21
+0.45%
8,350,902
03/16/2026
2.25
2.30
2.18
2.20
+3.29%
11,084,670
03/13/2026
2.17
2.26
2.10
2.13
+2.40%
11,035,167
03/12/2026
2.11
2.12
2.04
2.08
-2.35%
7,886,680
03/11/2026
2.07
2.16
2.06
2.13
+2.90%
9,763,577