Riot Platforms, Inc. (BIT:1RIOT)
Italy · Delayed Price · Currency is EUR 17.10
-1.05 (-5.77%)
At close: Oct 31, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.23 | 19.25 | 17.14 | 17.10 | 17.10 | -5.77% | 3,133 |
| Oct 30, 2025 | 19.10 | 19.10 | 18.14 | 18.14 | 18.14 | -4.68% | 31 |
| Oct 29, 2025 | 18.79 | 19.14 | 18.60 | 19.03 | 19.03 | -2.26% | 1,640 |
| Oct 28, 2025 | 19.52 | 19.90 | 19.42 | 19.47 | 19.47 | 0.95% | 371 |
| Oct 27, 2025 | 19.18 | 19.29 | 18.80 | 19.29 | 19.29 | 3.41% | 969 |
| Oct 24, 2025 | 18.02 | 18.37 | 17.91 | 18.65 | 18.65 | 7.08% | 316 |
| Oct 23, 2025 | 16.87 | 17.45 | 16.45 | 17.42 | 17.42 | 6.57% | 6,827 |
| Oct 22, 2025 | 17.10 | 17.93 | 16.34 | 16.34 | 16.34 | -12.65% | 1,737 |
| Oct 21, 2025 | 18.53 | 18.77 | 17.98 | 18.71 | 18.71 | -2.45% | 3,538 |
| Oct 20, 2025 | 17.97 | 19.11 | 17.72 | 19.18 | 19.18 | 17.89% | 5,964 |
| Oct 17, 2025 | 15.29 | 16.41 | 15.23 | 16.27 | 16.27 | -10.86% | 14,078 |
| Oct 16, 2025 | 19.82 | 19.82 | 18.34 | 18.25 | 18.25 | -5.78% | 1,974 |
| Oct 15, 2025 | 18.64 | 19.68 | 18.64 | 19.37 | 19.37 | 2.49% | 2,452 |
| Oct 14, 2025 | 18.18 | 18.18 | 17.40 | 18.90 | 18.90 | 0.18% | 1,044 |
| Oct 13, 2025 | 18.02 | 19.33 | 18.02 | 18.87 | 18.87 | -1.06% | 2,331 |
| Oct 10, 2025 | 19.25 | 20.46 | 18.99 | 19.07 | 19.07 | 2.85% | 10,713 |
| Oct 9, 2025 | 18.91 | 19.20 | 18.66 | 18.54 | 18.54 | 0.12% | 3,322 |
| Oct 8, 2025 | 19.25 | 19.25 | 17.88 | 18.52 | 18.52 | 3.81% | 1,842 |
| Oct 7, 2025 | 19.52 | 19.52 | 17.67 | 17.84 | 17.84 | -5.17% | 5,497 |
| Oct 6, 2025 | 17.12 | 18.83 | 16.90 | 18.81 | 18.81 | 8.19% | 2,153 |
| Oct 3, 2025 | 16.50 | 17.38 | 16.50 | 17.39 | 17.39 | 5.61% | 2,443 |
| Oct 2, 2025 | 16.01 | 16.69 | 16.01 | 16.46 | 16.46 | 1.32% | 3,205 |
| Oct 1, 2025 | 16.90 | 16.90 | 15.94 | 16.25 | 16.25 | -1.68% | 2,462 |
| Sep 30, 2025 | 16.89 | 17.60 | 16.27 | 16.53 | 16.53 | 1.65% | 5,856 |
| Sep 29, 2025 | 15.52 | 16.55 | 15.47 | 16.26 | 16.26 | 11.65% | 2,741 |
| Sep 26, 2025 | 14.65 | 15.27 | 14.41 | 14.56 | 14.56 | 0.03% | 3,837 |
| Sep 25, 2025 | 15.23 | 15.39 | 14.50 | 14.56 | 14.56 | -7.65% | 2,338 |
| Sep 24, 2025 | 15.20 | 17.00 | 14.87 | 15.77 | 15.77 | 3.53% | 4,563 |
| Sep 23, 2025 | 14.94 | 15.34 | 14.89 | 15.23 | 15.23 | 3.70% | 529 |
| Sep 22, 2025 | 14.43 | 14.95 | 14.31 | 14.68 | 14.68 | -4.06% | 17,046 |
| Sep 19, 2025 | 14.87 | 15.22 | 14.80 | 15.31 | 15.31 | 1.15% | 270 |
| Sep 18, 2025 | 15.68 | 15.68 | 14.97 | 15.13 | 15.13 | 1.23% | 338 |
| Sep 17, 2025 | 14.85 | 15.00 | 14.60 | 14.95 | 14.95 | 4.04% | 12,470 |
| Sep 16, 2025 | 14.36 | 14.86 | 14.21 | 14.37 | 14.37 | 1.70% | 553 |
| Sep 15, 2025 | 14.16 | 14.23 | 13.54 | 14.13 | 14.13 | 4.76% | 330 |
| Sep 12, 2025 | 13.56 | 13.56 | 13.35 | 13.49 | 13.49 | -5.27% | 387 |
| Sep 11, 2025 | 14.10 | 14.72 | 13.91 | 14.24 | 14.24 | 6.06% | 1,323 |
| Sep 10, 2025 | 13.00 | 13.87 | 13.00 | 13.42 | 13.42 | 8.40% | 10,109 |
| Sep 9, 2025 | 11.89 | 12.05 | 11.89 | 12.38 | 12.38 | 9.32% | 610 |
| Sep 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3.09% | - |
| Sep 5, 2025 | 11.54 | 11.60 | 10.86 | 10.99 | 10.99 | -3.41% | 345 |
| Sep 4, 2025 | 11.40 | 11.45 | 11.40 | 11.37 | 11.37 | -4.18% | 270 |
| Sep 3, 2025 | 12.06 | 12.25 | 12.06 | 11.87 | 11.87 | -0.44% | 670 |
| Sep 2, 2025 | 11.83 | 12.15 | 11.83 | 11.92 | 11.92 | 8.38% | 3,570 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.32% | - |
| Aug 29, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.29% | - |
| Aug 28, 2025 | 11.75 | 11.92 | 11.68 | 11.89 | 11.89 | 0.39% | 595 |
| Aug 27, 2025 | 11.75 | 11.98 | 11.75 | 11.84 | 11.84 | 3.13% | 515 |
| Aug 26, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.59% | - |
| Aug 25, 2025 | 10.85 | 11.09 | 10.85 | 11.19 | 11.19 | -1.15% | 60 |