BIT:1RIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.45	13.47	13.43	13.41	13.41	1.09%	4,629
Sep 24, 2026	13.09	13.45	13.09	13.27	13.27	0.42%	6,568
Sep 23, 2026	13.03	13.03	13.03	13.21	13.21	-0.44%	833
Sep 22, 2026	13.44	13.62	13.29	13.27	13.27	-1.56%	5,109
Sep 21, 2026	13.19	13.60	13.19	13.48	13.48	3.33%	4,057
Sep 18, 2026	13.56	13.58	13.19	13.05	13.05	-5.67%	2,993
Sep 17, 2026	13.49	13.53	13.49	13.83	13.83	4.19%	2,800
Sep 16, 2026	13.60	13.60	13.25	13.27	13.27	-1.12%	2,000
Sep 15, 2026	13.62	13.62	13.34	13.42	13.42	-2.71%	7,665
Sep 14, 2026	13.72	14.08	13.72	13.80	13.80	-1.63%	3,265
Sep 11, 2026	14.18	14.43	13.99	14.03	14.03	1.15%	6,838
Sep 10, 2026	13.87	13.87	13.87	13.87	13.87	-0.53%	-
Sep 9, 2026	13.94	13.94	13.94	13.94	13.94	1.77%	-
Sep 8, 2026	13.56	13.56	13.54	13.70	13.70	2.53%	1,112
Sep 7, 2026	13.36	13.36	13.36	13.36	13.36	-1.24%	-
Sep 4, 2026	13.50	13.50	13.50	13.53	13.53	-1.49%	1,000
Sep 3, 2026	13.69	13.69	13.56	13.73	13.73	2.31%	3,000
Sep 2, 2026	13.35	13.35	13.35	13.42	13.42	0.22%	500
Sep 1, 2026	13.75	13.75	13.75	13.39	13.39	-4.14%	500
Aug 31, 2026	13.95	13.95	13.95	13.97	13.97	2.24%	1,000
Aug 28, 2026	13.90	13.90	13.60	13.66	13.66	-4.47%	1,350
Aug 27, 2026	14.00	14.00	14.00	14.30	14.30	3.83%	1,000
Aug 26, 2026	14.33	14.33	13.78	13.78	13.78	-4.45%	1,104
Aug 25, 2026	14.54	14.54	14.28	14.42	14.42	-0.66%	414
Aug 24, 2026	14.39	14.84	14.39	14.51	14.51	0.95%	1,773
Aug 21, 2026	13.72	13.72	13.69	14.38	14.38	5.67%	826
Aug 20, 2026	13.40	13.40	13.31	13.61	13.61	3.39%	39
Aug 19, 2026	12.75	13.19	12.75	13.16	13.16	4.48%	724
Aug 18, 2026	12.83	12.88	12.83	12.60	12.60	-2.40%	160
Aug 17, 2026	13.20	13.20	13.20	12.91	12.91	-3.73%	300
Aug 14, 2026	13.41	13.41	13.41	13.41	13.41	-3.12%	-
Aug 13, 2026	13.89	13.89	13.89	13.84	13.84	0.13%	500
Aug 12, 2026	14.26	14.26	14.21	13.82	13.82	-1.87%	930
Aug 11, 2026	14.08	14.08	14.08	14.08	14.08	1.75%	-
Aug 10, 2026	13.77	13.77	13.77	13.84	13.84	-0.09%	8
Aug 7, 2026	13.51	13.62	13.45	13.85	13.85	1.01%	1,100
Aug 6, 2026	13.48	13.57	13.48	13.72	13.72	2.91%	1,000
Aug 5, 2026	13.33	13.33	13.33	13.33	13.33	-2.57%	-
Aug 4, 2026	13.48	13.70	13.46	13.68	13.68	0.62%	5,400
Aug 3, 2026	13.55	13.55	13.24	13.60	13.60	0.65%	3,532
Jul 31, 2026	15.19	15.21	13.61	13.51	13.51	-4.98%	9,547
Jul 30, 2026	14.53	14.53	14.53	14.22	14.22	-0.75%	570
Jul 29, 2026	14.67	14.67	14.67	14.32	14.32	-0.62%	183
Jul 28, 2026	14.51	14.53	14.51	14.41	14.41	-1.60%	1,750
Jul 27, 2026	14.37	14.37	14.37	14.65	14.65	4.63%	240
Jul 24, 2026	14.00	14.00	13.96	14.00	14.00	-3.26%	305
Jul 23, 2026	15.08	15.23	14.50	14.47	14.47	-5.72%	4,928
Jul 22, 2026	15.54	15.64	15.33	15.35	15.35	-1.06%	4,256
Jul 21, 2026	15.28	15.35	15.28	15.51	15.51	1.56%	316
Jul 20, 2026	15.24	15.57	15.22	15.28	15.28	2.97%	2,513