HIVE
HIVE DIGITAL (HIVE)
NASDAQ
$2.97+$0.04 (+1.54%)
Price as of Oct 02, 2026 6:19 PM EDT
  • $799.7M
    Market Cap
  • -33.03%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +10.61%
    Low Price$2.72
    High Price$3.54
  • 3 Months
    -15.61%
    Low Price$2.54
    High Price$3.54
  • 1 Year
    -33.03%
    Low Price$1.75
    High Price$6.96
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.98
2.98
2.83
2.92
-1.02%
8,481,911
09/30/2026
3.09
3.09
2.93
2.95
-1.99%
12,373,389
09/29/2026
3.08
3.11
3.00
3.01
-0.99%
9,207,069
09/28/2026
3.10
3.15
2.99
3.04
-3.80%
9,409,453
09/25/2026
3.31
3.32
3.08
3.16
-4.24%
14,846,699
09/24/2026
3.26
3.39
3.23
3.30
-2.08%
8,767,014
09/23/2026
3.49
3.53
3.36
3.37
-4.80%
9,776,703
09/22/2026
3.45
3.60
3.43
3.54
+1.72%
10,606,787
09/21/2026
3.58
3.60
3.47
3.48
+2.05%
14,410,917
09/18/2026
3.19
3.43
3.14
3.41
+9.65%
25,934,220
09/17/2026
3.05
3.14
2.92
3.11
+7.24%
16,067,778
09/16/2026
2.92
2.98
2.86
2.90
+0.35%
12,099,290
09/15/2026
2.96
2.97
2.88
2.89
-3.34%
9,791,083
09/14/2026
2.92
3.04
2.86
2.99
-1.32%
10,656,863
09/11/2026
3.05
3.15
3.02
3.03
+1.34%
9,474,257
09/10/2026
3.00
3.09
2.94
2.99
-3.55%
7,810,584
09/09/2026
3.15
3.20
3.06
3.10
-1.59%
11,345,576
09/08/2026
3.12
3.25
3.09
3.15
+1.29%
17,012,276
09/04/2026
2.96
3.11
2.94
3.11
+1.97%
14,504,827
09/03/2026
2.75
3.10
2.71
3.05
+12.13%
25,734,965
09/02/2026
2.63
2.72
2.60
2.72
+3.03%
8,474,710
09/01/2026
2.68
2.71
2.62
2.64
-5.04%
12,697,967
08/31/2026
2.77
2.79
2.68
2.78
+0.18%
12,382,354
08/28/2026
2.99
3.00
2.75
2.78
-9.31%
16,538,703
08/27/2026
2.96
3.13
2.90
3.06
+6.62%
19,073,506
08/26/2026
2.95
2.97
2.85
2.87
-4.97%
10,410,793
08/25/2026
2.87
3.05
2.85
3.02
+5.59%
19,609,607
08/24/2026
2.99
3.05
2.85
2.86
-5.61%
25,499,434
08/21/2026
3.24
3.31
2.95
3.03
-3.19%
38,392,816
08/20/2026
2.95
3.18
2.89
3.13
+10.99%
47,007,265
08/19/2026
2.78
2.93
2.64
2.82
+1.44%
38,288,523
08/18/2026
2.96
3.14
2.77
2.78
-9.45%
33,550,357
08/17/2026
3.01
3.16
2.84
3.07
+14.13%
61,919,656
08/14/2026
2.56
2.71
2.54
2.69
+4.26%
30,343,044
08/14/2026
-$0.54 Earnings
08/13/2026
2.70
2.83
2.55
2.58
-5.84%
30,886,522
08/12/2026
2.78
2.80
2.66
2.74
+3.40%
19,158,737
08/11/2026
2.70
2.72
2.62
2.65
+1.92%
10,862,411
08/10/2026
2.83
2.83
2.60
2.60
-8.45%
18,298,611
08/07/2026
2.84
2.86
2.73
2.84
+2.90%
12,523,737
08/06/2026
2.78
2.85
2.72
2.76
-2.82%
14,953,404
08/05/2026
2.91
2.99
2.79
2.84
-2.41%
17,351,423
08/04/2026
2.91
2.98
2.86
2.91
+0.69%
14,345,381
08/03/2026
2.80
2.95
2.73
2.89
+2.12%
10,653,015
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