BIT:1RIOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	21.20	21.20	20.15	20.51	20.51	-4.20%	2,017
Jul 23, 2026	20.50	22.03	20.41	21.41	21.41	5.39%	1,330
Jul 22, 2026	18.47	19.66	18.47	20.32	20.32	9.06%	611
Jul 21, 2026	17.79	17.86	17.79	18.63	18.63	8.24%	885
Jul 20, 2026	15.84	16.96	15.84	17.21	17.21	7.17%	1,386
Jul 17, 2026	15.93	16.05	15.46	16.06	16.06	-2.42%	1,671
Jul 16, 2026	17.30	17.46	16.45	16.46	16.46	-5.05%	679
Jul 15, 2026	17.60	17.60	17.22	17.33	17.33	-2.77%	183
Jul 14, 2026	18.37	18.37	17.29	17.83	17.83	0.64%	801
Jul 13, 2026	18.02	18.02	17.70	17.71	17.71	-4.84%	614
Jul 10, 2026	19.09	19.09	18.29	18.61	18.61	-4.08%	1,062
Jul 9, 2026	19.05	19.06	18.96	19.40	19.40	7.25%	274
Jul 8, 2026	18.19	18.28	17.66	18.09	18.09	-2.50%	646
Jul 7, 2026	19.76	19.85	18.29	18.56	18.56	-9.83%	2,397
Jul 6, 2026	19.78	21.11	19.78	20.58	20.58	2.75%	1,170
Jul 3, 2026	19.16	19.16	19.16	20.03	20.03	1.44%	16
Jul 2, 2026	20.66	20.82	19.80	19.75	19.75	-9.75%	849
Jul 1, 2026	23.75	23.88	21.12	21.88	21.88	-7.37%	3,146
Jun 30, 2026	24.26	24.26	23.44	23.62	23.62	-2.48%	1,060
Jun 29, 2026	25.37	25.44	23.00	24.22	24.22	-1.16%	3,110
Jun 26, 2026	24.28	25.28	23.73	24.51	24.51	4.66%	1,852
Jun 25, 2026	24.80	24.80	22.55	23.42	23.42	-5.93%	227
Jun 24, 2026	25.47	25.47	24.57	24.89	24.89	-0.76%	1,182
Jun 23, 2026	24.18	25.08	24.02	25.08	25.08	-0.54%	809
Jun 22, 2026	24.65	25.53	24.54	25.22	25.22	4.09%	709
Jun 19, 2026	24.23	24.23	24.23	24.23	24.23	-1.40%	50
Jun 18, 2026	24.45	24.75	24.26	24.57	24.57	3.89%	876
Jun 17, 2026	23.52	23.68	23.52	23.65	23.65	-1.23%	280
Jun 16, 2026	23.70	24.13	23.35	23.95	23.95	0.61%	2,005
Jun 15, 2026	24.39	24.39	24.17	23.80	23.80	1.49%	1,965
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%	-