stockNASDAQ: HIVE • 28 Days Updates
HIVE Digital Technologies Ltd. (HIVE)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
HIVE Digital Technologies Ltd. (HIVE) is a publicly traded company listed on the NASDAQ exchange operating within the Finance sector.
Price & Performance Trajectory
HIVE Digital Technologies Ltd.NASDAQ: HIVE
Latest Close
$3.24
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeHIVE session performance
✓ Latest Close USD
$3.24
Latest session close
+$0.59vs period start
Period Return % % GAIN
+22.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.31 / $2.54
Period range envelope
$0.77channel spread
Total Volume SHARES
488.39M
Period turnover
Avg: 24.42M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $2.65 | +1.92% | $2.72 | $2.62 | 10.86M |
| Aug 12, 2026 | $2.74 | +3.40% | $2.80 | $2.66 | 19.16M |
| Aug 13, 2026 | $2.58 | -5.84% | $2.83 | $2.55 | 30.89M |
| Aug 14, 2026 | $2.69 | +4.26% | $2.71 | $2.54 | 30.34M |
| Aug 17, 2026 | $3.07 | +14.13% | $3.16 | $2.84 | 61.92M |
| Aug 18, 2026 | $2.78 | -9.45% | $3.14 | $2.77 | 33.55M |
| Aug 19, 2026 | $2.82 | +1.44% | $2.93 | $2.64 | 38.29M |
| Aug 20, 2026 | $3.13 | +10.99% | $3.18 | $2.89 | 47.01M |
| Aug 21, 2026 | $3.03 | -3.19% | $3.31 | $2.95 | 38.39M |
| Aug 24, 2026 | $2.86 | -5.61% | $3.05 | $2.85 | 25.50M |
| Aug 25, 2026 | $3.02 | +5.59% | $3.05 | $2.85 | 19.61M |
| Aug 26, 2026 | $2.87 | -4.97% | $2.97 | $2.85 | 10.41M |
| Aug 27, 2026 | $3.06 | +6.62% | $3.13 | $2.90 | 19.07M |
| Aug 28, 2026 | $2.78 | -9.15% | $3.00 | $2.75 | 16.54M |
| Aug 31, 2026 | $2.78 | +0.36% | $2.79 | $2.68 | 12.38M |
Page 1 of 2