Free Trial

HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History

HIVE Digital Technologies logo
C$5.77 -0.01 (-0.17%)
(As of 10:17 AM ET)

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-7.22%
1 Month
Performance
+10.31%
3 Month
Performance
+31.36%
6 Month
Performance
+64.20%
Year-To-Date
Performance
-3.02%
1 Year
Performance
+47.07%
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.

HIVE Stock Chart for Thursday, November, 21, 2024

HIVE Digital Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024C$6.00C$5.78
-3.67%
C$6.40C$5.741.26 million shsC$686.20 million
11/19/2024C$6.00C$6.00C$6.16C$5.90937,102 shsC$712.32 million
11/18/2024C$6.23C$6.00
-3.69%
C$6.52C$5.88958,731 shsC$712.32 million
11/15/2024C$6.03C$6.23
+3.32%
C$6.28C$5.94789,989 shsC$739.63 million
11/14/2024C$6.57C$6.03
-8.22%
C$6.84C$5.951.13 million shsC$715.88 million
11/13/2024C$7.35C$6.57
-10.61%
C$7.75C$6.492.26 million shsC$779.99 million
11/12/2024C$7.35C$7.35C$7.37C$6.901.48 million shsC$872.59 million
11/11/2024C$6.39C$7.35
+15.02%
C$7.59C$6.882.61 million shsC$872.59 million
11/08/2024C$6.28C$6.39
+1.75%
C$6.58C$6.142.44 million shsC$758.62 million
11/07/2024C$5.67C$6.28
+10.76%
C$6.34C$5.521.92 million shsC$745.56 million
11/06/2024C$5.06C$5.67
+12.06%
C$5.90C$5.441.67 million shsC$673.14 million
11/05/2024C$4.74C$5.06
+6.75%
C$5.17C$4.81845,052 shsC$600.72 million
11/04/2024C$4.96C$4.74
-4.44%
C$4.90C$4.70538,075 shsC$562.73 million
11/01/2024C$5.11C$4.96
-2.94%
C$5.36C$4.89655,563 shsC$588.85 million
10/31/2024C$5.93C$5.11
-13.83%
C$5.90C$5.101.17 million shsC$606.66 million
10/30/2024C$5.88C$5.93
+0.85%
C$6.18C$5.641.33 million shsC$704.01 million
10/29/2024C$5.70C$5.88
+3.16%
C$6.13C$5.811.28 million shsC$698.07 million
10/28/2024C$5.02C$5.70
+13.55%
C$5.71C$5.21985,875 shsC$676.70 million
10/25/2024C$5.23C$5.02
-4.02%
C$5.37C$5.02587,187 shsC$595.97 million
10/24/2024C$4.97C$5.23
+5.23%
C$5.35C$5.02841,781 shsC$620.91 million
10/23/2024C$5.34C$4.97
-6.93%
C$5.27C$4.89783,234 shsC$590.04 million
10/22/2024C$5.24C$5.34
+1.91%
C$5.37C$5.10577,990 shsC$633.97 million
10/21/2024C$5.21C$5.24
+0.58%
C$5.32C$4.88910,720 shsC$622.09 million


This page (CVE:HIVE) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners