HIVE Digital Technologies Ltd
HIVE.VTSXVTechnology
$4.10
+$0.24(+6.22%)
Market Cap$1.0B
P/E Ratio—
52W High$10.96
52W Low$2.22
HIVE Digital Technologies Ltd（HIVE.V）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.v · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$32.85
Nov 9, 2021
-87.5% from here
5-Year Low5Y
$1.80
Apr 9, 2025
+127.8% from low
IPO Priceadj.
$6.30
Sep 19, 2017
-34.9% since IPO
1 Year Ago
$2.76
Jun 9, 2025
+48.6% in 1Y
5 Years Ago
$14.35
Jun 8, 2021
-71.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HIVE.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $5.75 | $6.14 | $5.64 | $6.07 | $6.07 | 7.1M | +5.57% |
| Jun 3, 2026 | $6.16 | $6.85 | $6.01 | $6.08 | $6.08 | 8.5M | -1.30% |
| Jun 2, 2026 | $6.40 | $6.88 | $6.06 | $6.28 | $6.28 | 9.4M | -1.88% |
| Jun 1, 2026 | $6.15 | $6.94 | $6.02 | $6.64 | $6.64 | 7.2M | +7.97% |
| May 29, 2026 | $6.09 | $6.22 | $5.74 | $6.22 | $6.22 | 6.5M | +2.13% |
| May 28, 2026 | $6.05 | $6.27 | $5.99 | $6.12 | $6.12 | 7.1M | +1.16% |
| May 27, 2026 | $5.53 | $6.20 | $5.34 | $6.15 | $6.15 | 7.4M | +11.21% |
| May 26, 2026 | $5.92 | $6.00 | $5.63 | $5.70 | $5.70 | 6.3M | -3.72% |
| May 25, 2026 | $5.89 | $5.91 | $5.73 | $5.90 | $5.90 | 3.4M | +0.17% |
| May 22, 2026 | $5.30 | $5.83 | $5.17 | $5.63 | $5.63 | 7.9M | +6.23% |
| May 21, 2026 | $5.32 | $5.48 | $5.10 | $5.28 | $5.28 | 6.2M | -0.75% |
| May 20, 2026 | $4.66 | $5.58 | $4.41 | $5.29 | $5.29 | 10.1M | +13.52% |
| May 19, 2026 | $4.38 | $4.94 | $4.28 | $4.58 | $4.58 | 8.7M | +4.57% |
| May 15, 2026 | $3.94 | $3.94 | $3.69 | $3.75 | $3.75 | 3.2M | -4.82% |
| May 14, 2026 | $3.80 | $4.21 | $3.74 | $4.07 | $4.07 | 4.3M | +7.11% |
| May 13, 2026 | $3.88 | $3.88 | $3.74 | $3.82 | $3.82 | 1.9M | -1.55% |
| May 12, 2026 | $4.00 | $4.01 | $3.71 | $3.88 | $3.88 | 2.6M | -3.00% |
| May 11, 2026 | $3.85 | $4.27 | $3.73 | $4.10 | $4.10 | 3.8M | +6.49% |
| May 8, 2026 | $3.95 | $3.98 | $3.79 | $3.86 | $3.86 | 3.8M | -2.28% |
| May 7, 2026 | $3.96 | $4.03 | $3.80 | $3.93 | $3.93 | 3.5M | -0.76% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · HIVE.V
Jan 1 → Dec 31 · 6 years2026+67.7%$3.62 → $6.07
+67.7%
2025-17.1%$4.27 → $3.54
-17.1%
2024-38.7%$6.70 → $4.11
-38.7%
2023+196.5%$2.01 → $5.96
+196.5%
2022-88.7%$17.30 → $1.95
-88.7%
2021+10.7%$14.95 → $16.55
+10.7%
Best Year2023 · +196.5%
Worst Year2022 · -88.7%
Positive Years3 / 6
Avg Annual Return+21.7%
6Y Total Return-59.4%
6Y CAGR~-13.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in HIVE.V?
If you invested $1,000 in HIVE.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$651
Total Return-34.9%
CAGR~-4.7% / yr
Profit$-349
Based on Sep 19, 2017 · $6.30Split & 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.V）所属板块为 Technology，主要交易场所为 TSXV。本页行情快照中的最近价为 $4.10。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.V 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.V 历史股价FMP 日线复权 OHLCV