HIVE Digital Technologies (HIVE) Historical Stock Prices

HIVE Digital Technologies Ltd. (HIVE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	3.60	3.92	3.27	3.46	3.46	111,365,900
May 15, 2026	2.81	2.87	2.68	2.69	2.69	10,834,900
May 14, 2026	2.77	3.07	2.72	2.97	2.97	17,272,700
May 13, 2026	2.75	2.83	2.73	2.76	2.76	10,454,000
May 12, 2026	2.91	2.92	2.70	2.82	2.82	15,234,000
May 11, 2026	2.78	3.13	2.72	3.01	3.01	20,655,600
May 8, 2026	2.90	2.92	2.76	2.82	2.82	11,637,000
May 7, 2026	2.88	2.96	2.78	2.87	2.87	13,921,200
May 6, 2026	2.91	3.00	2.82	2.94	2.94	15,198,400
May 5, 2026	2.66	2.85	2.61	2.84	2.84	18,730,400
May 4, 2026	2.47	2.63	2.46	2.60	2.60	11,912,900
May 1, 2026	2.45	2.49	2.41	2.43	2.43	11,747,200
Apr 30, 2026	2.24	2.41	2.22	2.41	2.41	19,862,900
Apr 29, 2026	2.31	2.32	2.19	2.22	2.22	10,090,800
Apr 28, 2026	2.38	2.38	2.25	2.30	2.30	15,511,400
Apr 27, 2026	2.51	2.55	2.40	2.45	2.45	9,819,900
Apr 24, 2026	2.58	2.71	2.49	2.52	2.52	16,191,100
Apr 23, 2026	2.59	2.64	2.46	2.54	2.54	18,543,000
Apr 22, 2026	2.58	2.75	2.58	2.60	2.60	20,719,500
Apr 21, 2026	2.61	2.63	2.47	2.48	2.48	23,868,400
Apr 20, 2026	2.39	2.56	2.38	2.54	2.54	25,962,900
Apr 17, 2026	2.22	2.58	2.16	2.51	2.51	72,780,800
Apr 16, 2026	2.29	2.34	2.06	2.19	2.19	40,077,400
Apr 15, 2026	2.45	2.48	2.34	2.47	2.47	18,050,900
Apr 14, 2026	2.27	2.47	2.25	2.42	2.42	11,587,300

Historical stock prices.