Skip to main content
logo
Riot Platforms, Inc. (BIT:1RIOT)
Italy flag Italy · Delayed Price · Currency is EUR
17.56
-0.55 (-3.01%)
Last updated: Sep 15, 2026, 4:02 PM CET

BIT:1RIOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.4217.5017.4117.5617.56-3.01%2,888
Sep 14, 202617.9218.1117.8018.1118.11-4.28%984
Sep 11, 202618.5118.9018.5118.9218.922.54%203
Sep 10, 202618.8418.8418.2018.4518.45-2.05%267
Sep 9, 202619.1919.4318.7318.8418.84-2.43%1,101
Sep 8, 202618.4619.3218.4619.3119.313.63%3,511
Sep 7, 202618.3518.7418.3518.6318.630.90%319
Sep 4, 202617.9118.5517.5318.4718.474.19%5,371
Sep 3, 202616.1217.4416.1217.7217.7215.15%2,069
Sep 2, 202615.1815.3915.0615.3915.39-2.19%647
Sep 1, 202615.9515.9515.8915.7415.74-0.24%276
Aug 31, 202616.3816.4615.7715.7715.77-6.55%1,000
Aug 28, 202617.5017.5016.9816.8816.88-7.75%455
Aug 27, 202618.1418.5218.1418.3018.302.40%390
Aug 26, 202617.8717.8717.8717.8717.87-1.37%-
Aug 25, 202617.6018.1717.4918.1218.121.92%2,101
Aug 24, 202616.8717.0116.7117.7817.783.06%1,194
Aug 21, 202618.7418.7617.5917.2517.25-1.70%745
Aug 20, 202617.3117.5016.8117.5517.554.79%276
Aug 19, 202616.3616.7215.5816.7416.741.33%799
Aug 18, 202616.8816.8816.8516.5216.52-1.89%311
Aug 17, 202616.6816.8416.5116.8416.845.57%310
Aug 14, 202616.7616.7616.2015.9515.95-9.03%485
Aug 13, 202617.6617.9117.3017.5417.54-1.60%4,441
Aug 12, 202617.6818.4117.6817.8217.821.16%1,941
Aug 11, 202620.4820.7217.5217.6217.623.74%14,170
Aug 10, 202617.8817.8817.0516.9816.98-6.24%1,466
Aug 7, 202618.8818.8817.7618.1118.11-6.38%29
Aug 6, 202618.5518.9218.4519.3519.350.40%431
Aug 5, 202619.1019.6118.6819.2719.271.70%1,481
Aug 4, 202618.5218.8518.5218.9518.954.26%1,781
Aug 3, 202617.3017.3017.2518.1718.170.01%1,329
Jul 31, 202618.1718.1718.1718.1718.17-5.18%-
Jul 30, 202616.3116.3116.3119.1619.1611.39%21
Jul 29, 202618.7918.7918.7917.2017.20-8.05%50
Jul 28, 202618.8218.8218.3318.7118.71-0.40%408
Jul 27, 202619.9919.9919.3018.7918.79-8.41%173
Jul 24, 202621.2021.2020.1520.5120.51-4.20%2,017
Jul 23, 202620.5022.0320.4121.4121.415.39%1,330
Jul 22, 202618.4719.6618.4720.3220.329.06%611
Jul 21, 202617.7917.8617.7918.6318.638.24%885
Jul 20, 202615.8416.9615.8417.2117.217.17%1,386
Jul 17, 202615.9316.0515.4616.0616.06-2.42%1,671
Jul 16, 202617.3017.4616.4516.4616.46-5.05%679
Jul 15, 202617.6017.6017.2217.3317.33-2.77%183
Jul 14, 202618.3718.3717.2917.8317.830.64%801
Jul 13, 202618.0218.0217.7017.7117.71-4.84%614
Jul 10, 202619.0919.0918.2918.6118.61-4.08%1,062
Jul 9, 202619.0519.0618.9619.4019.407.25%274
Jul 8, 202618.1918.2817.6618.0918.09-2.50%646