Riot Platforms, Inc. (BIT:1RIOT)
Italy · Delayed Price · Currency is EUR 14.43
-0.87 (-5.71%)
Last updated: Sep 22, 2025, 9:00 AM CET
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 10.61 | 11.27 | 10.61 | 11.32 | 11.32 | 5.83% | 191 |
| Aug 21, 2025 | 10.69 | 11.30 | 10.66 | 10.70 | 10.70 | 3.54% | 872 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.69 | 10.33 | 10.33 | -0.44% | 371 |
| Aug 19, 2025 | 11.07 | 11.07 | 10.45 | 10.38 | 10.38 | 1.07% | 10,000 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.87% | - |
| Aug 14, 2025 | 9.92 | 10.05 | 9.61 | 9.79 | 9.79 | -0.39% | 331 |
| Aug 13, 2025 | 9.50 | 9.92 | 9.50 | 9.83 | 9.83 | 0.54% | 340 |
| Aug 12, 2025 | 9.53 | 9.76 | 9.53 | 9.78 | 9.78 | -0.61% | 281 |
| Aug 11, 2025 | 9.92 | 9.93 | 9.88 | 9.84 | 9.84 | 3.71% | 1,980 |
| Aug 8, 2025 | 9.96 | 9.98 | 9.94 | 9.49 | 9.49 | -5.39% | 1,510 |
| Aug 7, 2025 | 10.01 | 10.19 | 10.01 | 10.03 | 10.03 | 7.54% | 1,072 |
| Aug 6, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | -0.69% | 425 |
| Aug 5, 2025 | 9.75 | 9.88 | 9.50 | 9.39 | 9.39 | -4.61% | 3,092 |
| Aug 4, 2025 | 9.69 | 9.93 | 9.60 | 9.84 | 9.84 | 1.76% | 655 |
| Aug 1, 2025 | 10.71 | 10.81 | 9.41 | 9.67 | 9.67 | -19.04% | 4,976 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.34% | 1,160 |
| Jul 30, 2025 | 11.89 | 11.99 | 11.85 | 11.91 | 11.91 | 1.04% | 2,013 |
| Jul 29, 2025 | 12.25 | 12.57 | 12.25 | 11.78 | 11.78 | -3.77% | 1,160 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.19 | 12.25 | 12.25 | 1.19% | 1,007 |
| Jul 25, 2025 | 12.12 | 12.18 | 12.11 | 12.10 | 12.10 | -1.48% | 1,520 |
| Jul 24, 2025 | 12.21 | 12.24 | 12.13 | 12.28 | 12.28 | 0.64% | 760 |
| Jul 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.77% | - |
| Jul 22, 2025 | 12.33 | 12.35 | 11.50 | 11.99 | 11.99 | -8.30% | 2,971 |
| Jul 21, 2025 | 12.21 | 12.98 | 12.06 | 13.08 | 13.08 | 13.48% | 11,748 |
| Jul 18, 2025 | 11.55 | 11.95 | 11.55 | 11.53 | 11.53 | 0.12% | 1,745 |
| Jul 17, 2025 | 10.92 | 11.35 | 10.78 | 11.51 | 11.51 | 7.31% | 1,157 |
| Jul 16, 2025 | 10.64 | 11.07 | 10.64 | 10.73 | 10.73 | 7.09% | 8,903 |
| Jul 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.95% | - |
| Jul 14, 2025 | 11.63 | 11.63 | 10.79 | 10.54 | 10.54 | 2.79% | 1,588 |
| Jul 11, 2025 | 11.23 | 11.50 | 10.89 | 10.25 | 10.25 | -1.63% | 1,157 |