Skip to main content
Riot Platforms, Inc. (BIT:1RIOT)
Italy flag Italy · Delayed Price · Currency is EUR
12.80
-0.60 (-4.51%)
At close: Dec 5, 2025

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4113.4112.8112.8012.80-4.51%2,489
Dec 4, 202513.3813.4213.3813.4013.402.48%908
Dec 3, 202513.0713.0713.0713.0813.08-1.52%1,302
Dec 2, 202513.4313.7613.3413.2813.282.66%2,547
Dec 1, 202513.3713.3712.9612.9412.94-9.07%4,607
Nov 28, 202513.5014.3313.1914.2314.238.53%6,381
Nov 27, 202513.5013.5512.5913.1113.114.18%722
Nov 26, 202512.6612.6612.3612.5812.584.17%2,197
Nov 25, 202511.8411.8911.8412.0812.082.06%476
Nov 24, 202511.0311.9111.0311.8411.849.45%7,270
Nov 21, 202510.7511.1210.6010.8110.81-8.17%14,017
Nov 20, 202511.9012.3211.7911.7811.782.85%4,518
Nov 19, 202512.2112.2411.4511.4511.45-4.25%2,752
Nov 18, 202511.7612.0011.7611.9611.960.05%948
Nov 17, 202512.1612.2811.7311.9511.95-1.71%11,074
Nov 14, 202511.7012.1410.8612.1612.16-0.16%24,296
Nov 13, 202513.6013.6012.2712.1812.18-9.28%6,108
Nov 12, 202513.9214.3613.4613.4313.43-3.78%7,467
Nov 11, 202514.9514.9514.0213.9513.95-6.67%2,796
Nov 10, 202515.2415.4414.8214.9514.956.83%7,538
Nov 7, 202514.9014.9013.9314.0014.00-9.77%2,918
Nov 6, 202516.3916.5415.4415.5115.51-6.73%2,295
Nov 5, 202516.7917.1116.4416.6316.63-3.68%14,722
Nov 4, 202517.3217.5817.2017.2717.27-1.36%847
Nov 3, 202516.8817.7416.3117.5117.512.40%988
Oct 31, 202519.2319.2517.1417.1017.10-5.77%3,133
Oct 30, 202519.1019.1018.1418.1418.14-4.68%31
Oct 29, 202518.7919.1418.6019.0319.03-2.26%1,640
Oct 28, 202519.5219.9019.4219.4719.470.95%371
Oct 27, 202519.1819.2918.8019.2919.293.41%969
Oct 24, 202518.0218.3717.9118.6518.657.08%316
Oct 23, 202516.8717.4516.4517.4217.426.57%6,827
Oct 22, 202517.1017.9316.3416.3416.34-12.65%1,737
Oct 21, 202518.5318.7717.9818.7118.71-2.45%3,538
Oct 20, 202517.9719.1117.7219.1819.1817.89%5,964
Oct 17, 202515.2916.4115.2316.2716.27-10.86%14,078
Oct 16, 202519.8219.8218.3418.2518.25-5.78%1,974
Oct 15, 202518.6419.6818.6419.3719.372.49%2,452
Oct 14, 202518.1818.1817.4018.9018.900.18%1,044
Oct 13, 202518.0219.3318.0218.8718.87-1.06%2,331
Oct 10, 202519.2520.4618.9919.0719.072.85%10,713
Oct 9, 202518.9119.2018.6618.5418.540.12%3,322
Oct 8, 202519.2519.2517.8818.5218.523.81%1,842
Oct 7, 202519.5219.5217.6717.8417.84-5.17%5,497
Oct 6, 202517.1218.8316.9018.8118.818.19%2,153
Oct 3, 202516.5017.3816.5017.3917.395.61%2,443
Oct 2, 202516.0116.6916.0116.4616.461.32%3,205
Oct 1, 202516.9016.9015.9416.2516.25-1.68%2,462
Sep 30, 202516.8917.6016.2716.5316.531.65%5,856
Sep 29, 202515.5216.5515.4716.2616.2611.65%2,741