Nasdaq · HIVE · stock
HIVE Digital Technologies Ltd. (HIVE) stock price history
Every Nasdaq trading session of HIVE Digital Technologies Ltd. from Feb 2, 2011 to Sep 29, 2026: 3,937 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIVE adjusted close, 2011 to 2026
- $26.85
- All time high, 2021
- $7.84
- 52 week high, $1.73 low
- 3,937
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HIVE key facts
- HIVE Digital Technologies Ltd. (HIVE) closed at $3.01 on Sep 29, 2026 on Nasdaq.
- HIVE's all time high close is $26.85, set on Feb 19, 2021; its all time low close is $0.1000 on May 10, 2013.
- HIVE's 52 week range is $1.73 to $7.84.
- HIVE returned -21.8% over the year to Sep 29, 2026 and -76.5% over five years.
- Over ten years HIVE returned +2,910%, +40.6% a year compounded.
- HIVE's deepest drawdown was -98.6% from Nov 2, 2017 to Dec 17, 2019.
- DataCedar holds 3,937 daily sessions of HIVE history from Feb 2, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIVE price chart, 2011 to 2026
HIVE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | -19.9% |
| 6 months | +65.4% |
| Year to date | +17.1% |
| 1 year | -21.8% |
| 3 years | -2.3% |
| 5 years | -76.5% |
| 10 years | +2,910% |
| Since Feb 2, 2011 | +62.7% |
| Compound annual growth, 15.7 years | +3.2% |
HIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.85 on Feb 19, 2021
- All time low close
- $0.1000 on May 10, 2013
- 52 week high
- $7.84 on Oct 10, 2025
- 52 week low
- $1.73 on Mar 30, 2026
- Deepest drawdown
- -98.6% from Nov 2, 2017 to Dec 17, 2019, recovered Feb 17, 2021
- Best single session
- +758.3% on Sep 19, 2017
- Worst single session
- -62.5% on Oct 10, 2013
- Volatility, 1 year annualised
- 98.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2017, +3,814%
- Worst calendar year
- 2018, -93%
HIVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Feb 2, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.66 | $5.34 | $1.73 | $3.01 | +16.7% | 3.5B | 186 |
| 2025 | $2.97 | $7.84 | $1.26 | $2.58 | -9.5% | 4.8B | 250 |
| 2024 | $5.04 | $5.54 | $2.18 | $2.85 | -37.1% | 1B | 252 |
| 2023 | $1.49 | $6.84 | $1.44 | $4.53 | +214.6% | 422.5M | 250 |
| 2022 | $13.45 | $13.80 | $1.36 | $1.44 | -89.1% | 383.4M | 251 |
| 2021 | $11.00 | $28.75 | $8.70 | $13.20 | +39.7% | 288.2M | 252 |
| 2020 | $0.3500 | $12.40 | $0.3500 | $9.45 | +2,600% | 91.8M | 253 |
| 2019 | $1.00 | $3.05 | $0.3000 | $0.3500 | -65.0% | 21.3M | 252 |
| 2018 | $13.85 | $14.75 | $0.8500 | $1.00 | -92.7% | 20.3M | 251 |
| 2017 | $0.3500 | $26.25 | $0.3000 | $13.70 | +3,814% | 11.7M | 251 |
| 2016 | $0.1000 | $0.3500 | $0.1000 | $0.3500 | +250.0% | 860 | 252 |
| 2015 | $0.1000 | $0.1500 | $0.1000 | $0.1000 | 0.0% | 2.8K | 252 |
| 2014 | $0.1500 | $0.1500 | $0.1000 | $0.1000 | -33.3% | 80 | 252 |
| 2013 | $0.2000 | $0.4000 | $0.1000 | $0.1500 | -25.0% | 1.8K | 252 |
| 2012 | $0.6500 | $0.6500 | $0.2000 | $0.2000 | -69.2% | 4.5K | 250 |
| 2011 | $1.85 | $1.85 | $0.6500 | $0.6500 | n/a | 4.3K | 231 |
HIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.01 | +8.3% |
| August 2026 | $2.78 | -1.8% |
| July 2026 | $2.83 | -22.3% |
| June 2026 | $3.64 | -19.5% |
| May 2026 | $4.52 | +87.6% |
| April 2026 | $2.41 | +26.8% |
| March 2026 | $1.90 | -11.2% |
| February 2026 | $2.14 | -23.3% |
| January 2026 | $2.79 | +8.1% |
| December 2025 | $2.58 | -23.2% |
| November 2025 | $3.36 | -35.4% |
| October 2025 | $5.20 | +29.0% |
About the HIVE data
Daily bars. 3,937 sessions from Feb 2, 2011 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HIVE share price history
