HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History C$2.05 +0.04 (+1.99%) As of 04/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesInsider TradesBuy This Stock HIVE Digital Technologies Stock Price Performance 5 Day Performance0.00%1 Month Performance-11.64%3 Month Performance-55.91%6 Month Performance-60.65%Year-To-Date Performance-50.12%1 Year Performance-42.58% Receive HIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address HIVE Stock Chart for Friday, April, 18, 2025 HIVE Chart by TradingView HIVE Digital Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2025C$2.01C$2.05+1.99%C$2.07C$1.96620,543 shsC$188.30 million04/16/2025C$2.01C$2.01C$2.05C$1.97565,453 shsC$184.63 million04/15/2025C$2.08C$2.01-3.37%C$2.13C$1.98787,768 shsC$184.63 million04/14/2025C$2.05C$2.08+1.46%C$2.15C$2.01872,034 shsC$191.06 million04/11/2025C$2.00C$2.05+2.50%C$2.07C$1.97621,174 shsC$188.30 million04/10/2025C$2.17C$2.00-7.83%C$2.12C$1.96639,187 shsC$183.71 million04/09/2025C$1.88C$2.17+15.43%C$2.18C$1.801.28 million shsC$199.32 million04/09/2025C$1.88C$2.17+15.43%C$2.18C$1.801.28 million shsC$199.32 million04/08/2025C$2.01C$1.88-6.47%C$2.16C$1.84782,177 shsC$172.69 million04/08/2025C$2.01C$1.88-6.47%C$2.16C$1.84782,177 shsC$172.69 million Get the Latest News and Ratings for HIVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/07/2025C$1.98C$2.01+1.52%C$2.18C$1.82833,581 shsC$184.63 million04/04/2025C$2.07C$1.98-4.35%C$2.05C$1.85753,867 shsC$181.87 million04/03/2025C$2.31C$2.07-10.39%C$2.14C$2.05527,760 shsC$190.14 million04/02/2025C$2.20C$2.31+5.00%C$2.32C$2.12620,131 shsC$212.18 million04/01/2025C$2.10C$2.20+4.76%C$2.24C$2.07700,047 shsC$202.08 million03/31/2025C$2.15C$2.10-2.33%C$2.11C$1.99815,676 shsC$192.89 million03/28/2025C$2.30C$2.15-6.52%C$2.27C$2.13862,019 shsC$197.49 million03/27/2025C$2.40C$2.30-4.17%C$2.40C$2.30489,363 shsC$211.26 million03/26/2025C$2.58C$2.40-6.98%C$2.58C$2.37732,700 shsC$220.45 million03/25/2025C$2.58C$2.58C$2.62C$2.50466,254 shsC$236.98 million03/24/2025C$2.35C$2.58+9.79%C$2.58C$2.45811,967 shsC$236.98 million03/21/2025C$2.37C$2.35-0.84%C$2.43C$2.321.52 million shsC$215.86 million03/20/2025C$2.41C$2.37-1.66%C$2.47C$2.36814,832 shsC$217.69 million03/19/2025C$2.32C$2.41+3.88%C$2.45C$2.331.13 million shsC$221.37 million03/18/2025C$2.49C$2.32-6.83%C$2.47C$2.31873,726 shsC$213.10 million03/17/2025C$2.50C$2.49-0.40%C$2.53C$2.37686,456 shsC$228.72 million Related Companies WED Stock Chart VBNK Stock Chart BITF Stock Chart WFC Stock Chart CFW Stock Chart PNP Stock Chart PWM Stock Chart MCB Stock Chart MOGO Stock Chart DB Stock Chart Receive HIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:HIVE) was last updated on 4/18/2025 by MarketBeat.com Staff From Our Partners🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredThe Crypto Market is About to Change LivesI've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HIVE Digital Technologies Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share HIVE Digital Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy HIVE Stock Free HIVE Stock Alerts