HIVE Digital Technologies Ltd. (HIVE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HIVE Historical Performance
Short-Term Returns
HIVE Stock Price Trajectory (2011–2026)
As of May 8, 2026, HIVE Digital Technologies Ltd. (HIVE) trades at $2.87, representing a +65.9% return over the past year. The stock has delivered a -82.3% total return over five years (-29.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.75 on February 19, 2021. From this peak, HIVE has corrected -90.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-4.7% 1Y), RIOT (+207.5% 1Y), and CLSK (+74.1% 1Y), HIVE has underperformed the peer group average. Compare HIVE vs MARA →
HIVE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.88 | 2.96 | 2.78 | 2.87 | 13.58M | -2.38% |
| 2026-05-06 | 2.89 | 3.00 | 2.83 | 2.94 | 14.67M | +3.52% |
| 2026-05-05 | 2.65 | 2.85 | 2.61 | 2.84 | 18.15M | +9.23% |
| 2026-05-04 | 2.46 | 2.63 | 2.46 | 2.60 | 11.76M | +7.00% |
| 2026-05-01 | 2.46 | 2.49 | 2.41 | 2.43 | 11.39M | +0.83% |
| 2026-04-30 | 2.23 | 2.41 | 2.23 | 2.41 | 19.73M | +8.56% |
| 2026-04-29 | 2.31 | 2.32 | 2.19 | 2.22 | 9.86M | -3.48% |
| 2026-04-28 | 2.38 | 2.38 | 2.25 | 2.30 | 15.28M | -6.12% |
| 2026-04-27 | 2.51 | 2.54 | 2.40 | 2.45 | 9.77M | -2.78% |
| 2026-04-24 | 2.64 | 2.71 | 2.49 | 2.52 | 16.04M | -0.79% |
| 2026-04-23 | 2.57 | 2.63 | 2.46 | 2.54 | 17.98M | -2.31% |
| 2026-04-22 | 2.58 | 2.75 | 2.58 | 2.60 | 20.45M | +4.84% |
| 2026-04-21 | 2.60 | 2.63 | 2.47 | 2.48 | 23.64M | -2.36% |
| 2026-04-20 | 2.39 | 2.56 | 2.38 | 2.54 | 25.66M | +1.20% |
| 2026-04-17 | 2.22 | 2.58 | 2.16 | 2.51 | 72.00M | +14.87% |
| 2026-04-16 | 2.29 | 2.29 | 2.06 | 2.19 | 39.66M | -11.54% |
| 2026-04-15 | 2.47 | 2.48 | 2.35 | 2.47 | 17.35M | +2.07% |
| 2026-04-14 | 2.27 | 2.47 | 2.25 | 2.42 | 11.28M | +11.52% |
| 2026-04-13 | 2.06 | 2.21 | 2.01 | 2.17 | 10.16M | +4.33% |
| 2026-04-10 | 2.11 | 2.21 | 2.08 | 2.08 | 8.75M | +0.48% |
| 2026-04-09 | 2.05 | 2.17 | 2.05 | 2.07 | 9.00M | 0.00% |
| 2026-04-08 | 2.14 | 2.16 | 2.05 | 2.07 | 10.88M | +6.70% |
| 2026-04-07 | 1.93 | 1.96 | 1.86 | 1.94 | 6.29M | -1.52% |
| 2026-04-06 | 1.95 | 2.02 | 1.94 | 1.97 | 8.31M | +2.60% |
| 2026-04-02 | 1.82 | 1.95 | 1.81 | 1.92 | 9.37M | +1.59% |
| 2026-04-01 | 1.95 | 1.96 | 1.89 | 1.89 | 8.24M | -0.53% |
| 2026-03-31 | 1.79 | 1.92 | 1.78 | 1.90 | 12.21M | +8.57% |
| 2026-03-30 | 1.85 | 1.88 | 1.73 | 1.75 | 9.91M | -3.85% |
| 2026-03-27 | 1.90 | 1.90 | 1.79 | 1.82 | 10.98M | -5.70% |
| 2026-03-26 | 2.09 | 2.10 | 1.93 | 1.93 | 10.12M | -9.81% |
See HIVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HIVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HIVE vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHIVE — Frequently Asked Questions
Quick answers to the most common questions about buying HIVE stock.
How has HIVE stock performed recently?
HIVE returned +65.9% over the past year, beating its 5-year annualized CAGR of -29.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HIVE's all-time high price?
HIVE Digital Technologies Ltd. reached $28.75 on 2021-02-19. The 52-week high is $7.84. Current 1-year return of +65.9% places the stock closer to historical peaks.
Where can I download HIVE historical price data?
This page provides HIVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.