HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History C$4.96 -0.15 (-2.94%) (As of 11/1/2024 05:18 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades HIVE Digital Technologies Stock Price Performance5 Day Performance-12.98%1 Month Performance+18.66%3 Month Performance+16.16%6 Month Performance+46.31%Year-To-Date Performance-16.78%1 Year Performance+9.25% Receive HIVE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here HIVE Stock Chart for Saturday, November, 2, 2024 HIVE Chart by TradingView HIVE Digital Technologies Share 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 Capitalization11/01/2024C$5.11C$4.96-2.94%C$5.36C$4.89655,563 shsC$588.85 million10/31/2024C$5.93C$5.11-13.83%C$5.90C$5.101.17 million shsC$606.66 million10/30/2024C$5.88C$5.93+0.85%C$6.18C$5.641.33 million shsC$704.01 million10/29/2024C$5.70C$5.88+3.16%C$6.13C$5.811.28 million shsC$698.07 million10/28/2024C$5.02C$5.70+13.55%C$5.71C$5.21985,875 shsC$676.70 million10/25/2024C$5.23C$5.02-4.02%C$5.37C$5.02587,187 shsC$595.97 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. 10/24/2024C$4.97C$5.23+5.23%C$5.35C$5.02841,781 shsC$620.91 million10/23/2024C$5.34C$4.97-6.93%C$5.27C$4.89783,234 shsC$590.04 million10/22/2024C$5.24C$5.34+1.91%C$5.37C$5.10577,990 shsC$633.97 million10/21/2024C$5.21C$5.24+0.58%C$5.32C$4.88910,720 shsC$622.09 million10/18/2024C$4.55C$5.21+14.51%C$5.27C$4.651.26 million shsC$618.53 million10/17/2024C$4.77C$4.55-4.61%C$4.72C$4.53558,399 shsC$540.18 million10/16/2024C$4.60C$4.77+3.70%C$4.80C$4.58618,646 shsC$566.29 million10/15/2024C$4.34C$4.60+5.99%C$4.70C$4.43936,258 shsC$546.11 million10/14/2024C$4.34C$4.34C$4.34C$4.08740,832 shsC$515.12 million10/11/2024C$4.06C$4.34+6.90%C$4.34C$4.08740,834 shsC$515.12 million10/10/2024C$3.99C$4.06+1.75%C$4.06C$3.92378,626 shsC$481.88 million10/09/2024C$4.10C$3.99-2.68%C$4.13C$3.97543,803 shsC$473.57 million10/08/2024C$4.19C$4.10-2.15%C$4.23C$4.07485,006 shsC$486.63 million10/07/2024C$4.27C$4.19-1.87%C$4.47C$4.14701,208 shsC$497.31 million10/04/2024C$4.20C$4.27+1.67%C$4.39C$4.20612,218 shsC$506.81 million10/03/2024C$4.18C$4.20+0.48%C$4.21C$4.07202,129 shsC$498.50 million10/02/2024C$4.00C$4.18+4.50%C$4.26C$3.93592,174 shsC$496.12 million10/01/2024C$4.32C$4.00-7.41%C$4.34C$3.99836,670 shsC$474.76 million09/30/2024C$4.50C$4.32-4.00%C$4.39C$4.24392,725 shsC$512.74 million09/27/2024C$4.60C$4.50-2.17%C$4.70C$4.50370,372 shsC$534.11 million09/26/2024C$4.37C$4.60+5.26%C$4.73C$4.48735,039 shsC$545.97 million09/25/2024C$4.58C$4.37-4.59%C$4.59C$4.36326,709 shsC$518.68 million09/24/2024C$4.24C$4.58+8.02%C$4.58C$4.22645,885 shsC$543.60 million09/23/2024C$4.39C$4.24-3.42%C$4.35C$4.20337,907 shsC$503.25 million09/20/2024C$4.22C$4.39+4.03%C$4.39C$4.051.01 million shsC$521.05 million09/19/2024C$4.06C$4.22+3.94%C$4.39C$4.20661,194 shsC$500.87 million09/18/2024C$4.13C$4.06-1.69%C$4.37C$4.06570,428 shsC$481.88 million09/17/2024C$4.02C$4.13+2.74%C$4.23C$4.03402,922 shsC$490.19 million09/16/2024C$4.18C$4.02-3.83%C$4.13C$3.92495,285 shsC$477.13 million09/13/2024C$4.08C$4.18+2.45%C$4.27C$4.09438,306 shsC$496.12 million09/12/2024C$4.08C$4.08C$4.18C$3.97438,440 shsC$484.26 million09/11/2024C$3.97C$4.08+2.77%C$4.15C$3.73555,385 shsC$484.26 million09/10/2024C$3.79C$3.97+4.75%C$3.98C$3.70295,439 shsC$471.20 million09/09/2024C$3.53C$3.79+7.37%C$3.80C$3.61431,858 shsC$449.84 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024C$3.72C$3.53-5.11%C$3.89C$3.49627,965 shsC$418.98 million09/05/2024C$3.82C$3.72-2.62%C$3.88C$3.68503,039 shsC$441.53 million09/04/2024C$3.82C$3.82C$4.01C$3.74559,390 shsC$453.40 million09/03/2024C$4.24C$3.82-9.91%C$4.28C$3.80737,932 shsC$453.40 million09/02/2024C$4.24C$4.24C$4.38C$4.18259,277 shsC$503.25 million08/30/2024C$4.31C$4.24-1.62%C$4.38C$4.18259,277 shsC$503.25 million08/29/2024C$4.18C$4.31+3.11%C$4.52C$4.27387,508 shsC$511.55 million08/28/2024C$4.53C$4.18-7.73%C$4.45C$4.14452,380 shsC$496.12 million08/27/2024C$4.79C$4.53-5.43%C$4.79C$4.39653,679 shsC$537.67 million08/26/2024C$4.80C$4.79-0.21%C$4.95C$4.65609,278 shsC$568.53 million08/23/2024C$4.33C$4.80+10.85%C$4.89C$4.30813,030 shsC$569.71 million08/22/2024C$4.40C$4.33-1.59%C$4.48C$4.27299,567 shsC$513.93 million08/21/2024C$4.15C$4.40+6.02%C$4.50C$4.17531,502 shsC$522.24 million08/20/2024C$4.20C$4.15-1.19%C$4.35C$4.11449,857 shsC$492.56 million08/19/2024C$4.19C$4.20+0.24%C$4.20C$4.08366,166 shsC$498.50 million08/16/2024C$3.96C$4.19+5.81%C$4.22C$4.03801,068 shsC$497.31 million08/15/2024C$3.83C$3.96+3.39%C$4.13C$3.93749,243 shsC$470.01 million08/14/2024C$3.88C$3.83-1.29%C$4.06C$3.80359,126 shsC$354.43 million08/13/2024C$3.83C$3.88+1.31%C$4.00C$3.79480,167 shsC$359.06 million08/12/2024C$3.98C$3.83-3.77%C$3.97C$3.82332,108 shsC$354.43 million08/09/2024C$4.07C$3.98-2.21%C$4.15C$3.86738,793 shsC$368.31 million08/08/2024C$3.59C$4.07+13.37%C$4.10C$3.69795,249 shsC$376.64 million08/07/2024C$3.97C$3.59-9.57%C$4.25C$3.59729,253 shsC$332.22 million08/06/2024C$4.27C$3.97-7.03%C$4.13C$3.921.09 million shsC$367.38 million08/05/2024C$4.27C$4.27C$4.68C$4.25834,504 shsC$395.15 million08/02/2024C$4.68C$4.27-8.76%C$4.68C$4.25834,504 shsC$395.15 million08/01/2024C$5.03C$4.68-6.96%C$5.10C$4.63683,036 shsC$433.09 million Related Companies HUT Stock Chart SII Stock Chart BITF Stock Chart WED Stock Chart WFC Stock Chart VBNK Stock Chart CFW Stock Chart MCB Stock Chart PNP Stock Chart PWM 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredNothing can stop this gold rallyAfter what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...Stansberry Research | SponsoredWall St. Legend: Millions of Americans About to Fall Out of the 1%Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...InvestorPlace | 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.
