HIVE Digital Technologies Ltd. (HIVE) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -30.0%
- 3M
- -29.5%
- YTD
- -25.6%
- 1Y
- -65.2%
- 3Y
- -13.5%
- 5Y
- -34.4%
Loading 10-year price history...
HIVE Historical Performance
HIVE Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -64.9%
- 2012 annual price return
- -69.2%
- 2013 annual price return
- -25.0%
- 2014 annual price return
- -33.3%
- 2015 annual price return
- +0.0%
- 2016 annual price return
- +250.0%
- 2017 annual price return
- +3814.3%
- 2018 annual price return
- -93.0%
- 2019 annual price return
- -66.7%
- 2020 annual price return
- +2600.0%
- 2021 annual price return
- +35.4%
- 2022 annual price return
- -89.2%
- 2023 annual price return
- +196.1%
- 2024 annual price return
- -35.1%
- 2025 annual price return
- -16.5%
- 2026 annual price return
- -8.4%
HIVE Stock Price Trajectory (2011–2026)
As of October 17, 2026, HIVE Digital Technologies Ltd. (HIVE) trades at $2.03, representing a -65.2% return over the past year. The stock has delivered a -87.9% total return over five years (-34.4% 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 -92.9%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MARA (-62.9% 1Y), RIOT (-29.8% 1Y), and CLSK (-58.0% 1Y), HIVE has underperformed the peer group average. Compare HIVE vs MARA →
HIVE Historical Price Data · from 2011
Rows 1–50 of 3,950| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.17 | 2.19 | 1.98 | 2.03 | 11.95M | -8.56% |
| 2026-10-15 | 2.14 | 2.23 | 2.05 | 2.22 | 14.04M | -0.89% |
| 2026-10-14 | 2.31 | 2.32 | 2.21 | 2.24 | 12.97M | -5.49% |
| 2026-10-13 | 2.36 | 2.40 | 2.32 | 2.37 | 8.46M | -1.25% |
| 2026-10-12 | 2.45 | 2.49 | 2.38 | 2.40 | 6.73M | -4.00% |
| 2026-10-09 | 2.62 | 2.62 | 2.47 | 2.50 | 7.73M | -2.34% |
| 2026-10-08 | 2.71 | 2.72 | 2.50 | 2.56 | 10.85M | -6.91% |
| 2026-10-07 | 2.83 | 2.85 | 2.72 | 2.75 | 10.04M | -5.17% |
| 2026-10-06 | 2.94 | 2.99 | 2.88 | 2.90 | 7.95M | 0.00% |
| 2026-10-05 | 3.05 | 3.05 | 2.84 | 2.90 | 9.80M | -2.68% |
| 2026-10-02 | 3.03 | 3.10 | 2.90 | 2.98 | 9.54M | +2.05% |
| 2026-10-01 | 2.98 | 2.98 | 2.83 | 2.92 | 8.48M | -1.02% |
| 2026-09-30 | 3.09 | 3.09 | 2.93 | 2.95 | 12.37M | -1.99% |
| 2026-09-29 | 3.08 | 3.11 | 3.00 | 3.01 | 9.21M | -0.99% |
| 2026-09-28 | 3.10 | 3.15 | 2.99 | 3.04 | 9.41M | -3.80% |
| 2026-09-25 | 3.31 | 3.32 | 3.08 | 3.16 | 14.85M | -4.24% |
| 2026-09-24 | 3.26 | 3.39 | 3.23 | 3.30 | 8.77M | -2.08% |
| 2026-09-23 | 3.49 | 3.53 | 3.36 | 3.37 | 9.78M | -4.80% |
| 2026-09-22 | 3.45 | 3.60 | 3.43 | 3.54 | 10.61M | +1.72% |
| 2026-09-21 | 3.58 | 3.60 | 3.47 | 3.48 | 14.41M | +2.05% |
| 2026-09-18 | 3.19 | 3.43 | 3.14 | 3.41 | 25.93M | +9.65% |
| 2026-09-17 | 3.05 | 3.14 | 2.92 | 3.11 | 16.07M | +7.24% |
| 2026-09-16 | 2.92 | 2.98 | 2.86 | 2.90 | 12.10M | +0.35% |
| 2026-09-15 | 2.96 | 2.97 | 2.88 | 2.89 | 9.79M | -3.34% |
| 2026-09-14 | 2.92 | 3.04 | 2.86 | 2.99 | 10.66M | -1.32% |
| 2026-09-11 | 3.05 | 3.15 | 3.02 | 3.03 | 9.47M | +1.34% |
| 2026-09-10 | 3.00 | 3.09 | 2.94 | 2.99 | 7.81M | -3.55% |
| 2026-09-09 | 3.15 | 3.20 | 3.06 | 3.10 | 11.35M | -1.59% |
| 2026-09-08 | 3.12 | 3.25 | 3.09 | 3.15 | 17.05M | +1.29% |
| 2026-09-04 | 2.96 | 3.11 | 2.94 | 3.11 | 14.33M | +1.97% |
| 2026-09-03 | 2.75 | 3.10 | 2.71 | 3.05 | 25.73M | +12.13% |
| 2026-09-02 | 2.63 | 2.72 | 2.60 | 2.72 | 8.47M | +3.03% |
| 2026-09-01 | 2.68 | 2.71 | 2.62 | 2.64 | 12.70M | -5.04% |
| 2026-08-31 | 2.77 | 2.79 | 2.68 | 2.78 | 12.38M | 0.00% |
| 2026-08-28 | 2.99 | 3.00 | 2.75 | 2.78 | 16.54M | -9.15% |
| 2026-08-27 | 2.96 | 3.13 | 2.90 | 3.06 | 19.07M | +6.62% |
| 2026-08-26 | 2.95 | 2.97 | 2.85 | 2.87 | 10.41M | -4.97% |
| 2026-08-25 | 2.87 | 3.05 | 2.85 | 3.02 | 19.61M | +5.59% |
| 2026-08-24 | 2.99 | 3.05 | 2.85 | 2.86 | 25.50M | -5.61% |
| 2026-08-21 | 3.24 | 3.31 | 2.95 | 3.03 | 38.39M | -3.19% |
| 2026-08-20 | 2.95 | 3.18 | 2.89 | 3.13 | 47.01M | +10.99% |
| 2026-08-19 | 2.78 | 2.93 | 2.64 | 2.82 | 38.29M | +1.44% |
| 2026-08-18 | 2.96 | 3.14 | 2.77 | 2.78 | 33.55M | -9.45% |
| 2026-08-17 | 3.01 | 3.16 | 2.84 | 3.07 | 61.92M | +14.13% |
| 2026-08-14 | 2.56 | 2.71 | 2.54 | 2.69 | 30.34M | +4.26% |
| 2026-08-13 | 2.70 | 2.83 | 2.55 | 2.58 | 30.89M | -5.84% |
| 2026-08-12 | 2.78 | 2.80 | 2.66 | 2.74 | 19.16M | +3.40% |
| 2026-08-11 | 2.70 | 2.72 | 2.62 | 2.65 | 10.86M | +1.92% |
| 2026-08-10 | 2.83 | 2.83 | 2.60 | 2.60 | 18.30M | -8.45% |
| 2026-08-07 | 2.84 | 2.86 | 2.73 | 2.84 | 12.52M | +2.90% |
HIVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HIVE — Frequently Asked Questions
Quick answers to the most common questions about buying HIVE stock.
How has HIVE stock performed recently?
HIVE declined -65.2% over the past year, below its 5-year annualized CAGR of -34.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HIVE's all-time high price?
HIVE Digital Technologies Ltd. reached $28.75 on 2021-02-19. The 52-week high is $6.77. Current 1-year return of -65.2% places the stock further from 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.