BIT:1RIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	14.71	14.95	14.71	14.84	14.84	-1.13%	200
Jul 16, 2026	15.70	15.70	14.93	15.01	15.01	-5.88%	6,799
Jul 15, 2026	15.27	16.35	15.27	15.94	15.94	4.92%	2,517
Jul 14, 2026	15.20	15.31	15.20	15.20	15.20	0.17%	862
Jul 13, 2026	15.29	15.49	14.83	15.17	15.17	-6.06%	3,851
Jul 10, 2026	15.84	16.37	15.84	16.15	16.15	3.86%	3,285
Jul 9, 2026	14.67	15.74	14.61	15.55	15.55	9.46%	6,910
Jul 8, 2026	14.29	14.30	13.81	14.20	14.20	-5.66%	949
Jul 7, 2026	16.11	16.21	15.17	15.06	15.06	-13.51%	7,383
Jul 6, 2026	16.42	17.36	16.30	17.41	17.41	7.18%	1,298
Jul 3, 2026	16.30	16.41	16.07	16.24	16.24	-2.42%	246
Jul 2, 2026	14.86	16.51	14.86	16.64	16.64	7.27%	5,141
Jul 1, 2026	15.15	15.30	15.15	15.52	15.52	3.52%	989
Jun 30, 2026	14.68	14.82	14.67	14.99	14.99	3.94%	1,609
Jun 29, 2026	13.75	14.13	13.75	14.42	14.42	6.83%	934
Jun 26, 2026	12.92	12.92	12.92	13.50	13.50	6.17%	12
Jun 25, 2026	12.95	12.95	12.95	12.71	12.71	-4.43%	14
Jun 24, 2026	13.14	13.17	13.14	13.30	13.30	0.97%	33
Jun 23, 2026	13.09	13.24	13.00	13.18	13.18	-3.47%	2,047
Jun 22, 2026	14.29	14.29	13.77	13.65	13.65	-7.70%	597
Jun 19, 2026	14.79	14.79	14.79	14.79	14.79	4.27%	-
Jun 18, 2026	14.35	14.35	14.35	14.18	14.18	0.24%	6
Jun 17, 2026	13.79	13.79	13.79	14.15	14.15	2.63%	100
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