stockNASDAQ: HIVE • 28 Days Updates
HIVE Digital Technologies Ltd. (HIVE)
Showing Closing Date Range from Sep 18 to Oct 16, 2026.
HIVE Digital Technologies (HIVE) is a finance-sector technology company trading among Nasdaq Stocks. Shares last closed at $2.03, moving -18.80% over the past week and -40.47% across 28 days. Longer term, the stock is -34.30% over 3 months, -20.08% over 6 months and -65.24% over 12 months. Peer stocks IOVA (Iovance Biotherapeutics) (+32.88%), ADBE (Adobe) (-1.49%), BZ (KANZHUN) (+13.11%), HTOO (Fusion Fuel Green) (-5.42%) and XP (XP) (+46.08%) moved over the same 28-day stretch, for comparison.
Investor Relations:hivedigitaltechnologies.com/investors
Price & Performance Trajectory
HIVE Digital Technologies Ltd.NASDAQ: HIVE
Latest Close
$2.03
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHIVE session performance
✓ Latest Close USD
$2.03
Latest session close
$-1.38vs period start
Period Return % % GAIN
-40.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.6 / $1.98
Period range envelope
$1.62channel spread
Total Volume SHARES
210.24M
Period turnover
Avg: 11.07M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $2.03 | -8.56% | $2.19 | $1.98 | 11.96M |
| Oct 15, 2026 | $2.22 | -0.89% | $2.23 | $2.05 | 14.04M |
| Oct 14, 2026 | $2.24 | -5.49% | $2.32 | $2.21 | 12.97M |
| Oct 13, 2026 | $2.37 | -1.25% | $2.40 | $2.32 | 8.46M |
| Oct 12, 2026 | $2.40 | -4.00% | $2.49 | $2.38 | 6.73M |
| Oct 09, 2026 | $2.50 | -2.34% | $2.62 | $2.47 | 7.73M |
| Oct 08, 2026 | $2.56 | -6.91% | $2.72 | $2.50 | 10.85M |
| Oct 07, 2026 | $2.75 | -5.17% | $2.85 | $2.72 | 10.04M |
| Oct 06, 2026 | $2.90 | +0.00% | $2.99 | $2.88 | 7.95M |
| Oct 05, 2026 | $2.90 | -2.68% | $3.05 | $2.84 | 9.80M |
| Oct 02, 2026 | $2.98 | +2.05% | $3.10 | $2.90 | 9.54M |
| Oct 01, 2026 | $2.92 | -1.02% | $2.98 | $2.83 | 8.48M |
| Sep 30, 2026 | $2.95 | -1.99% | $3.09 | $2.93 | 12.37M |
| Sep 29, 2026 | $3.01 | -0.99% | $3.11 | $3.00 | 9.21M |
| Sep 28, 2026 | $3.04 | -3.80% | $3.15 | $2.99 | 9.40M |
Page 1 of 2