BIT:1RIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.79	13.79	13.79	13.79	-	0.06%	-
Jun 16, 2026	14.39	14.39	14.34	13.79	13.79	-5.06%	550
Jun 15, 2026	14.52	14.52	14.52	14.52	14.52	6.47%	-
Jun 12, 2026	13.43	13.75	13.43	13.64	13.64	2.91%	90
Jun 11, 2026	13.09	13.09	13.00	13.25	13.25	-0.79%	1,551
Jun 10, 2026	13.55	13.55	13.55	13.36	13.36	-0.62%	40
Jun 9, 2026	14.73	14.73	14.00	13.44	13.44	-10.52%	1,323
Jun 8, 2026	14.79	14.79	14.79	15.02	15.02	2.95%	300
Jun 5, 2026	15.59	15.59	14.60	14.59	14.59	-7.09%	1,649
Jun 4, 2026	15.51	15.51	15.41	15.71	15.71	2.16%	2,185
Jun 3, 2026	14.86	15.45	14.75	15.37	15.37	2.90%	1,404
Jun 2, 2026	14.66	15.00	14.39	14.94	14.94	3.19%	1,071
Jun 1, 2026	13.98	14.47	13.81	14.48	14.48	8.92%	3,995
May 29, 2026	13.06	13.06	13.05	13.29	13.29	2.40%	510
May 28, 2026	12.50	12.50	12.50	12.98	12.98	2.56%	50
May 27, 2026	12.21	12.66	12.21	12.66	12.66	1.05%	812
May 26, 2026	12.24	12.58	12.24	12.52	12.52	-3.53%	831
May 25, 2026	12.98	12.98	12.98	12.98	12.98	6.29%	-
May 22, 2026	12.21	12.21	12.21	12.21	12.21	2.41%	-
May 21, 2026	11.67	12.14	11.67	11.93	11.93	4.27%	1,102
May 20, 2026	11.16	11.30	11.16	11.44	11.44	2.64%	2,163
May 19, 2026	11.05	11.20	11.05	11.14	11.14	-2.06%	2,362
May 18, 2026	11.90	11.90	11.90	11.38	11.38	-4.95%	150
May 15, 2026	12.19	12.33	11.78	11.97	11.97	-3.89%	4,063
May 14, 2026	12.29	12.29	12.28	12.45	12.45	0.32%	1,129
May 13, 2026	11.80	12.41	11.78	12.41	12.41	6.58%	1,310
May 12, 2026	11.92	11.97	11.70	11.65	11.65	-2.95%	206
May 11, 2026	12.05	12.09	11.94	12.00	12.00	0.77%	4,111
May 8, 2026	11.87	11.87	11.82	11.91	11.91	-2.44%	650
May 7, 2026	12.37	12.40	12.17	12.21	12.21	-2.12%	3,520
May 6, 2026	12.47	12.58	12.44	12.47	12.47	-2.32%	2,850
May 5, 2026	12.54	12.61	12.42	12.77	12.77	2.97%	5,053
May 4, 2026	12.92	12.99	12.36	12.40	12.40	-11.26%	6,783
Apr 30, 2026	13.81	13.81	13.60	13.97	13.97	1.93%	502
Apr 29, 2026	13.79	13.79	13.79	13.71	13.71	0.07%	10
Apr 28, 2026	14.37	14.37	14.07	13.70	13.70	-3.72%	541
Apr 27, 2026	14.06	14.43	14.05	14.23	14.23	0.49%	3,839
Apr 24, 2026	14.50	14.50	14.50	14.16	14.16	-3.42%	419
Apr 23, 2026	15.00	15.00	14.91	14.66	14.66	-1.73%	1,429
Apr 22, 2026	14.76	15.00	14.76	14.92	14.92	2.26%	548
Apr 21, 2026	14.52	14.73	14.52	14.59	14.59	1.16%	400
Apr 20, 2026	14.40	14.53	14.40	14.42	14.42	-2.67%	1,115
Apr 17, 2026	14.46	14.47	14.46	14.82	14.82	4.35%	98
Apr 16, 2026	14.04	14.04	14.00	14.20	14.20	2.22%	516
Apr 15, 2026	13.64	13.64	13.62	13.89	13.89	2.28%	546
Apr 14, 2026	13.58	14.03	13.54	13.58	13.58	3.46%	620
Apr 13, 2026	13.01	13.13	12.99	13.13	13.13	-1.71%	5,744
Apr 10, 2026	13.25	13.25	13.25	13.36	13.36	3.78%	818
Apr 9, 2026	13.00	13.00	13.00	12.87	12.87	-0.42%	115
Apr 8, 2026	13.08	13.10	13.07	12.92	12.92	2.70%	1,150