BIT:1RIOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.47	23.65	22.47	23.45	23.45	7.03%	294
Jun 11, 2026	20.97	21.75	20.97	21.91	21.91	4.28%	247
Jun 10, 2026	21.78	21.78	21.04	21.01	21.01	-2.87%	1,719
Jun 9, 2026	22.66	23.36	22.08	21.63	21.63	-2.17%	514
Jun 8, 2026	21.91	22.11	21.78	22.11	22.11	3.32%	429
Jun 5, 2026	23.51	23.51	21.39	21.40	21.40	-8.33%	2,909
Jun 4, 2026	23.65	23.65	22.63	23.35	23.35	-3.29%	2,442
Jun 3, 2026	23.78	24.34	23.57	24.14	24.14	-0.90%	1,513
Jun 2, 2026	24.20	24.62	24.02	24.36	24.36	2.31%	675
Jun 1, 2026	23.36	23.55	22.44	23.81	23.81	2.56%	1,714
May 29, 2026	23.93	23.97	23.26	23.22	23.22	-4.17%	2,055
May 28, 2026	22.71	24.43	22.71	24.23	24.23	7.88%	1,943
May 27, 2026	22.50	22.79	22.09	22.46	22.46	-0.18%	867
May 26, 2026	21.58	22.28	21.43	22.50	22.50	0.74%	2,287
May 25, 2026	22.33	22.33	22.33	22.33	22.33	4.22%	-
May 22, 2026	21.25	21.25	20.98	21.43	21.43	0.87%	2,244
May 21, 2026	20.58	21.26	20.56	21.24	21.24	3.86%	953
May 20, 2026	19.91	20.45	19.91	20.45	20.45	6.69%	1,077
May 19, 2026	19.37	19.37	18.84	19.17	19.17	-2.19%	1,466
May 18, 2026	19.75	20.18	19.60	19.60	19.60	-2.03%	1,700
May 15, 2026	20.68	20.73	19.87	20.01	20.01	-5.41%	4,405
May 14, 2026	21.44	21.54	20.43	21.15	21.15	0.28%	3,211
May 13, 2026	21.09	21.33	20.67	21.09	21.09	5.24%	1,890
May 12, 2026	20.86	21.10	20.27	20.04	20.04	-7.01%	2,124
May 11, 2026	20.44	21.47	20.28	21.55	21.55	9.04%	2,739
May 8, 2026	20.20	20.71	19.94	19.76	19.76	-2.47%	3,029
May 7, 2026	20.16	20.33	19.48	20.27	20.27	4.83%	8,148
May 6, 2026	17.41	19.55	17.41	19.33	19.33	16.11%	9,263
May 5, 2026	16.19	16.78	16.19	16.65	16.65	4.99%	2,223
May 4, 2026	15.80	15.84	15.60	15.86	15.86	8.90%	1,587
Apr 30, 2026	13.83	14.57	13.83	14.56	14.56	10.35%	6,321
Apr 29, 2026	14.36	14.36	13.28	13.20	13.20	-7.85%	1,936
Apr 28, 2026	14.66	14.72	14.21	14.32	14.32	-7.31%	3,554
Apr 27, 2026	15.95	16.05	15.58	15.45	15.45	-2.13%	4,864
Apr 24, 2026	16.15	16.26	15.65	15.79	15.79	-1.82%	2,712
Apr 23, 2026	15.61	16.15	15.61	16.08	16.08	1.85%	2,419
Apr 22, 2026	15.28	15.84	15.28	15.79	15.79	4.88%	4,622
Apr 21, 2026	15.41	15.41	14.95	15.05	15.05	-0.87%	1,376
Apr 20, 2026	14.90	15.58	14.88	15.18	15.18	-0.75%	5,584
Apr 17, 2026	14.32	14.87	14.32	15.30	15.30	9.07%	1,137
Apr 16, 2026	14.77	15.04	13.97	14.03	14.03	-1.75%	3,473
Apr 15, 2026	15.36	15.37	14.28	14.28	14.28	-9.05%	14,997
Apr 14, 2026	15.00	15.88	15.00	15.70	15.70	8.67%	1,944
Apr 13, 2026	13.68	14.70	13.68	14.44	14.44	0.39%	8,526
Apr 10, 2026	14.22	14.50	14.21	14.39	14.39	0.70%	506
Apr 9, 2026	13.64	14.17	13.63	14.29	14.29	6.03%	3,760
Apr 8, 2026	12.81	13.39	12.77	13.48	13.48	13.57%	2,782
Apr 7, 2026	11.41	11.82	11.41	11.87	11.87	7.06%	817
Apr 2, 2026	10.46	11.16	10.46	11.08	11.08	1.22%	1,907
Apr 1, 2026	10.76	10.91	10.76	10.95	10.95	7.46%	178