HIVE Digital Technologies Ltd. (HIVE) NASDAQ

2.64

-0.0199(-0.75%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.812.662.662.812.6113.06M
September 04, 20252.872.712.712.872.715.9M
September 03, 202532.882.883.022.8331.35M
September 02, 20252.882.952.952.992.819.15M
August 29, 20252.922.952.952.992.8126.63M
August 28, 20253.042.942.943.072.8826.17M
August 27, 20252.862.942.943.032.7934.84M
August 26, 20252.652.852.852.852.621.11M
August 25, 20252.452.642.642.672.4321.8M
August 22, 20252.362.522.522.532.2917.07M
August 21, 20252.352.332.332.382.2911.09M
August 20, 20252.382.42.42.412.2314.93M
August 19, 20252.412.392.392.462.3421.97M
August 18, 20252.292.372.372.392.2623.25M
August 15, 20252.252.222.222.282.1614M
August 14, 20252.162.252.252.262.1315.2M
August 13, 20252.162.232.232.242.159.11M
August 12, 20252.132.152.152.172.16.36M
August 11, 20252.142.122.122.222.1111.59M
August 08, 20252.12.072.072.142.049.17M
August 07, 20252.162.12.12.222.0610.14M
August 06, 20252.072.122.122.142.0510.33M
August 05, 20252.062.072.072.091.9911.68M
August 04, 20252.052.072.072.081.9518.13M
August 01, 20252.072.032.032.121.9732.91M
July 31, 20252.192.142.142.232.1331.41M
July 30, 20252.162.192.192.292.1630.64M
July 29, 20252.232.152.152.242.1233.19M
July 28, 20252.322.222.222.322.216.65M
July 25, 20252.32.272.272.312.220.55M
July 24, 20252.42.352.352.412.3130.01M
July 23, 20252.52.42.42.542.3331.69M
July 22, 20252.312.52.52.512.2744.45M
July 21, 20252.232.272.272.482.2240.61M
July 18, 20252.242.232.232.352.1824.98M
July 17, 20252.192.222.222.252.1520.39M
July 16, 20252.22.22.22.252.1637.73M
July 15, 20252.262.162.162.282.1225.82M
July 14, 20252.352.32.32.512.2734.58M
July 11, 20252.452.32.32.472.2824.02M
July 10, 20252.212.322.322.372.1623.76M
July 09, 20252.252.212.212.262.0922.86M
July 08, 20252.322.222.222.442.1823.53M
July 07, 20252.282.272.272.322.1332.68M
July 03, 20252.32.312.312.452.2523.33M
July 02, 20252.062.252.252.31.9251.68M
July 01, 20251.792.072.072.111.7733.29M
June 30, 20251.841.81.81.861.7832.05M
June 27, 20251.821.81.81.821.7628.37M
June 26, 20251.751.791.791.81.728.65M
June 25, 20251.881.781.781.91.7718.75M
June 24, 20251.751.851.851.851.7119.49M
June 23, 20251.681.671.671.721.618.03M
June 20, 20251.81.71.71.811.6724.9M
June 18, 20251.751.761.761.791.7215.64M
June 17, 20251.871.761.761.881.7312.2M
June 16, 20251.941.91.91.981.8918.22M
June 13, 20251.871.891.891.961.8616.02M
June 12, 20251.981.951.952.011.9217.35M
June 11, 20252.02222.051.9817.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved