HIVE Digital Technologies Ltd.
HIVENASDAQFinancial Services● Active
$3.77
$-0.60(-13.73%)
Market Cap$1.0B
P/E Ratio—
52W High$7.84
52W Low$1.6
HIVE Digital Technologies Ltd.（HIVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hive · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$28.00
Nov 9, 2021
-86.5% from here
5-Year Low5Y
$1.26
Apr 9, 2025
+199.2% from low
IPO Priceadj.
$1.85
Feb 2, 2011
+103.8% since IPO
1 Year Ago
$2.01
Jun 9, 2025
+87.6% in 1Y
5 Years Ago
$12.00
Jun 8, 2021
-68.6% in 5Y
10 Years Ago
$0.1000
Jun 8, 2016
+3.7K% in 10Y
Historical Price Data · HIVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.19 | $4.20 | $3.61 | $3.77 | $3.77 | 29.5M | -10.02% |
| Jun 4, 2026 | $4.11 | $4.41 | $4.04 | $4.37 | $4.37 | 25.1M | +6.33% |
| Jun 3, 2026 | $4.48 | $4.95 | $4.31 | $4.38 | $4.38 | 38.1M | -2.23% |
| Jun 2, 2026 | $4.59 | $4.97 | $4.38 | $4.54 | $4.54 | 50.4M | -1.09% |
| Jun 1, 2026 | $4.48 | $5.02 | $4.35 | $4.76 | $4.76 | 53.9M | +6.25% |
| May 29, 2026 | $4.40 | $4.52 | $4.15 | $4.52 | $4.52 | 29.2M | +2.73% |
| May 28, 2026 | $4.42 | $4.55 | $4.32 | $4.45 | $4.45 | 33.3M | +0.68% |
| May 27, 2026 | $4.02 | $4.49 | $3.86 | $4.46 | $4.46 | 42.3M | +10.95% |
| May 26, 2026 | $4.30 | $4.36 | $4.07 | $4.10 | $4.10 | 34.7M | -4.65% |
| May 22, 2026 | $3.87 | $4.23 | $3.75 | $4.07 | $4.07 | 47.0M | +5.17% |
| May 21, 2026 | $3.88 | $3.98 | $3.70 | $3.85 | $3.85 | 44.0M | -0.77% |
| May 20, 2026 | $3.39 | $4.07 | $3.20 | $3.87 | $3.87 | 63.0M | +14.16% |
| May 19, 2026 | $3.30 | $3.59 | $3.11 | $3.35 | $3.35 | 52.7M | +1.52% |
| May 18, 2026 | $3.60 | $3.92 | $3.27 | $3.46 | $3.46 | 111.4M | -3.89% |
| May 15, 2026 | $2.81 | $2.87 | $2.68 | $2.69 | $2.69 | 10.8M | -4.27% |
| May 14, 2026 | $2.77 | $3.07 | $2.72 | $2.97 | $2.97 | 17.3M | +7.22% |
| May 13, 2026 | $2.75 | $2.83 | $2.73 | $2.76 | $2.76 | 10.5M | +0.36% |
| May 12, 2026 | $2.91 | $2.92 | $2.70 | $2.82 | $2.82 | 15.2M | -3.09% |
| May 11, 2026 | $2.78 | $3.13 | $2.72 | $3.01 | $3.01 | 20.7M | +8.27% |
| May 8, 2026 | $2.90 | $2.92 | $2.76 | $2.82 | $2.82 | 11.6M | -2.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HIVE
Jan 1 → Dec 31 · 6 years2026+41.7%$2.66 → $3.77
+41.7%
2025-13.1%$2.97 → $2.58
-13.1%
2024-43.5%$5.04 → $2.85
-43.5%
2023+204.0%$1.49 → $4.53
+204.0%
2022-89.3%$13.45 → $1.44
-89.3%
2021+7.8%$12.25 → $13.20
+7.8%
Best Year2023 · +204.0%
Worst Year2022 · -89.3%
Positive Years3 / 6
Avg Annual Return+17.9%
6Y Total Return-69.2%
6Y CAGR~-17.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in HIVE?
If you invested $1,000 in HIVE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$37,700
Total Return+3670.0%
CAGR~+43.8% / yr
Profit+$36,700
Based on Jun 8, 2016 · $0.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HIVE Digital Technologies Ltd.（HIVE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIVE 历史股价FMP 日线复权 OHLCV