BIT:1RIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.21	12.41	12.21	12.41	-	-0.88%	-
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
Apr 7, 2026	12.82	12.82	12.82	12.58	12.58	-4.52%	503
Apr 2, 2026	12.68	13.00	12.68	13.18	13.18	0.30%	1,690
Apr 1, 2026	13.34	13.34	13.02	13.14	13.14	1.86%	508
Mar 31, 2026	12.70	12.80	12.60	12.90	12.90	0.78%	3,054
Mar 30, 2026	12.80	12.80	12.80	12.80	12.80	-1.99%	-
Mar 27, 2026	13.06	13.06	13.06	13.06	13.06	-2.39%	-
Mar 26, 2026	13.38	13.38	13.38	13.38	13.38	-1.18%	-
Mar 25, 2026	13.60	13.60	13.54	13.54	13.54	0.59%	296
Mar 24, 2026	13.68	13.68	13.58	13.46	13.46	-1.17%	100
Mar 23, 2026	13.12	13.70	13.12	13.62	13.62	3.34%	7,430
Mar 20, 2026	13.94	14.00	13.04	13.18	13.18	-5.45%	2,234
Mar 19, 2026	13.42	14.96	13.42	13.94	13.94	2.35%	12,131
Mar 18, 2026	13.86	13.86	13.72	13.62	13.62	-0.87%	1,067
Mar 17, 2026	13.48	13.60	13.48	13.74	13.74	3.15%	1,039
Mar 16, 2026	13.18	13.18	13.18	13.32	13.32	1.68%	298