BIT:1RIOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.32	14.47	14.32	14.47	-	3.17%	30
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
Mar 31, 2026	10.54	10.56	10.24	10.19	10.19	-4.77%	3,722
Mar 30, 2026	11.30	11.30	10.60	10.70	10.70	-5.64%	710
Mar 27, 2026	13.25	13.25	11.20	11.34	11.34	-5.88%	20,153
Mar 26, 2026	12.78	12.78	12.15	12.05	12.05	-5.39%	1,588
Mar 25, 2026	12.69	12.95	12.53	12.73	12.73	2.68%	14,057
Mar 24, 2026	12.25	12.52	12.17	12.40	12.40	1.49%	4,444
Mar 23, 2026	11.10	12.33	11.10	12.22	12.22	2.23%	2,014
Mar 20, 2026	12.03	12.03	11.95	11.95	11.95	-1.65%	1,745
Mar 19, 2026	11.78	12.06	11.71	12.15	12.15	-0.02%	4,885
Mar 18, 2026	12.84	12.84	12.25	12.16	12.16	-3.14%	4,339
Mar 17, 2026	12.53	12.53	12.48	12.55	12.55	0.67%	1,117
Mar 16, 2026	12.88	12.89	12.58	12.47	12.47	-1.33%	10,735
Mar 13, 2026	12.90	13.27	12.90	12.63	12.63	2.88%	269
Mar 12, 2026	12.65	12.65	12.18	12.28	12.28	-2.66%	2,787
Mar 11, 2026	12.87	12.87	12.87	12.62	12.62	-1.10%	24
Mar 10, 2026	12.78	12.93	12.71	12.76	12.76	4.82%	305
Mar 9, 2026	11.86	12.09	11.80	12.17	12.17	-2.03%	1,219
Mar 6, 2026	13.12	13.12	12.31	12.42	12.42	-8.41%	964
Mar 5, 2026	14.13	14.22	13.56	13.56	13.56	-3.92%	393
Mar 4, 2026	13.47	13.67	13.47	14.12	14.12	4.59%	772
Mar 3, 2026	13.52	13.92	13.14	13.50	13.50	-5.44%	11,190
Mar 2, 2026	13.47	13.70	13.01	14.27	14.27	2.82%	19,387
Feb 27, 2026	14.08	14.21	14.07	13.88	13.88	-4.16%	2,165
Feb 26, 2026	14.34	14.34	14.21	14.48	14.48	0.42%	359
Feb 25, 2026	14.25	14.54	14.25	14.42	14.42	4.49%	1,089
Feb 24, 2026	13.24	13.84	13.24	13.80	13.80	5.17%	8,702
Feb 23, 2026	13.12	13.12	13.12	13.12	13.12	-5.20%	-
Feb 20, 2026	14.04	14.32	13.88	13.84	13.84	5.41%	5,816
Feb 19, 2026	13.07	13.35	12.89	13.13	13.13	-0.41%	4,875
Feb 18, 2026	12.94	13.24	12.84	13.19	13.19	7.32%	13,901
Feb 17, 2026	12.48	12.48	11.97	12.29	12.29	-6.38%	6,288
Feb 16, 2026	12.30	12.65	12.19	13.13	13.13	1.17%	1,224
Feb 13, 2026	11.94	13.00	11.94	12.97	12.97	9.56%	6,267
Feb 12, 2026	12.53	12.66	12.40	11.84	11.84	-5.02%	7,543
Feb 11, 2026	11.92	12.71	11.92	12.47	12.47	-2.49%	7,578
Feb 10, 2026	12.50	12.82	12.15	12.79	12.79	3.70%	9,395
Feb 9, 2026	12.66	12.66	11.80	12.33	12.33	4.12%	18,400
Feb 6, 2026	10.31	11.91	10.31	11.84	11.84	2.94%	14,078
Feb 5, 2026	11.80	11.86	10.95	11.50	11.50	-2.39%	12,316