BIT:1RIOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.65	18.47	17.65	17.83	17.83	5.40%	2,215
Oct 1, 2026	17.98	18.05	16.84	16.92	16.92	-6.60%	4,940
Sep 30, 2026	18.80	18.92	18.76	18.11	18.11	-5.39%	3,430
Sep 29, 2026	19.39	19.52	19.10	19.15	19.15	-0.75%	2,973
Sep 28, 2026	19.80	19.80	19.30	19.29	19.29	-4.03%	158
Sep 25, 2026	20.68	20.86	20.10	20.10	20.10	-4.29%	349
Sep 24, 2026	21.77	21.77	21.73	21.00	21.00	-4.24%	2,397
Sep 23, 2026	21.64	22.09	21.43	21.93	21.93	1.34%	330
Sep 22, 2026	20.71	22.00	20.68	21.64	21.64	-0.55%	267
Sep 21, 2026	21.13	21.71	21.13	21.76	21.76	9.28%	7,526
Sep 18, 2026	19.45	20.00	19.29	19.91	19.91	5.95%	1,982
Sep 17, 2026	18.20	18.76	18.01	18.79	18.79	4.94%	894
Sep 16, 2026	17.15	17.73	17.15	17.91	17.91	1.97%	753
Sep 15, 2026	17.42	17.50	17.41	17.56	17.56	-3.01%	2,888
Sep 14, 2026	17.92	18.11	17.80	18.11	18.11	-4.28%	984
Sep 11, 2026	18.51	18.90	18.51	18.92	18.92	2.54%	203
Sep 10, 2026	18.84	18.84	18.20	18.45	18.45	-2.05%	267
Sep 9, 2026	19.19	19.43	18.73	18.84	18.84	-2.43%	1,101
Sep 8, 2026	18.46	19.32	18.46	19.31	19.31	3.63%	3,511
Sep 7, 2026	18.35	18.74	18.35	18.63	18.63	0.90%	319
Sep 4, 2026	17.91	18.55	17.53	18.47	18.47	4.19%	5,371
Sep 3, 2026	16.12	17.44	16.12	17.72	17.72	15.15%	2,069
Sep 2, 2026	15.18	15.39	15.06	15.39	15.39	-2.19%	647
Sep 1, 2026	15.95	15.95	15.89	15.74	15.74	-0.24%	276
Aug 31, 2026	16.38	16.46	15.77	15.77	15.77	-6.55%	1,000
Aug 28, 2026	17.50	17.50	16.98	16.88	16.88	-7.75%	455
Aug 27, 2026	18.14	18.52	18.14	18.30	18.30	2.40%	390
Aug 26, 2026	17.87	17.87	17.87	17.87	17.87	-1.37%	-
Aug 25, 2026	17.60	18.17	17.49	18.12	18.12	1.92%	2,101
Aug 24, 2026	16.87	17.01	16.71	17.78	17.78	3.06%	1,194
Aug 21, 2026	18.74	18.76	17.59	17.25	17.25	-1.70%	745
Aug 20, 2026	17.31	17.50	16.81	17.55	17.55	4.79%	276
Aug 19, 2026	16.36	16.72	15.58	16.74	16.74	1.33%	799
Aug 18, 2026	16.88	16.88	16.85	16.52	16.52	-1.89%	311
Aug 17, 2026	16.68	16.84	16.51	16.84	16.84	5.57%	310
Aug 14, 2026	16.76	16.76	16.20	15.95	15.95	-9.03%	485
Aug 13, 2026	17.66	17.91	17.30	17.54	17.54	-1.60%	4,441
Aug 12, 2026	17.68	18.41	17.68	17.82	17.82	1.16%	1,941
Aug 11, 2026	20.48	20.72	17.52	17.62	17.62	3.74%	14,170
Aug 10, 2026	17.88	17.88	17.05	16.98	16.98	-6.24%	1,466
Aug 7, 2026	18.88	18.88	17.76	18.11	18.11	-6.38%	29
Aug 6, 2026	18.55	18.92	18.45	19.35	19.35	0.40%	431
Aug 5, 2026	19.10	19.61	18.68	19.27	19.27	1.70%	1,481
Aug 4, 2026	18.52	18.85	18.52	18.95	18.95	4.26%	1,781
Aug 3, 2026	17.30	17.30	17.25	18.17	18.17	0.01%	1,329
Jul 31, 2026	18.17	18.17	18.17	18.17	18.17	-5.18%	-
Jul 30, 2026	16.31	16.31	16.31	19.16	19.16	11.39%	21
Jul 29, 2026	18.79	18.79	18.79	17.20	17.20	-8.05%	50
Jul 28, 2026	18.82	18.82	18.33	18.71	18.71	-0.40%	408
Jul 27, 2026	19.99	19.99	19.30	18.79	18.79	-8.41%	173