Riot Platforms, Inc. (BIT:1RIOT)
Italy
· Delayed Price · Currency is EUR 12.80
-0.60 (-4.51%)
At close: Dec 5, 2025
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.41 | 13.41 | 12.81 | 12.80 | 12.80 | -4.51% | 2,489 |
| Dec 4, 2025 | 13.38 | 13.42 | 13.38 | 13.40 | 13.40 | 2.48% | 908 |
| Dec 3, 2025 | 13.07 | 13.07 | 13.07 | 13.08 | 13.08 | -1.52% | 1,302 |
| Dec 2, 2025 | 13.43 | 13.76 | 13.34 | 13.28 | 13.28 | 2.66% | 2,547 |
| Dec 1, 2025 | 13.37 | 13.37 | 12.96 | 12.94 | 12.94 | -9.07% | 4,607 |
| Nov 28, 2025 | 13.50 | 14.33 | 13.19 | 14.23 | 14.23 | 8.53% | 6,381 |
| Nov 27, 2025 | 13.50 | 13.55 | 12.59 | 13.11 | 13.11 | 4.18% | 722 |
| Nov 26, 2025 | 12.66 | 12.66 | 12.36 | 12.58 | 12.58 | 4.17% | 2,197 |
| Nov 25, 2025 | 11.84 | 11.89 | 11.84 | 12.08 | 12.08 | 2.06% | 476 |
| Nov 24, 2025 | 11.03 | 11.91 | 11.03 | 11.84 | 11.84 | 9.45% | 7,270 |
| Nov 21, 2025 | 10.75 | 11.12 | 10.60 | 10.81 | 10.81 | -8.17% | 14,017 |
| Nov 20, 2025 | 11.90 | 12.32 | 11.79 | 11.78 | 11.78 | 2.85% | 4,518 |
| Nov 19, 2025 | 12.21 | 12.24 | 11.45 | 11.45 | 11.45 | -4.25% | 2,752 |
| Nov 18, 2025 | 11.76 | 12.00 | 11.76 | 11.96 | 11.96 | 0.05% | 948 |
| Nov 17, 2025 | 12.16 | 12.28 | 11.73 | 11.95 | 11.95 | -1.71% | 11,074 |
| Nov 14, 2025 | 11.70 | 12.14 | 10.86 | 12.16 | 12.16 | -0.16% | 24,296 |
| Nov 13, 2025 | 13.60 | 13.60 | 12.27 | 12.18 | 12.18 | -9.28% | 6,108 |
| Nov 12, 2025 | 13.92 | 14.36 | 13.46 | 13.43 | 13.43 | -3.78% | 7,467 |
| Nov 11, 2025 | 14.95 | 14.95 | 14.02 | 13.95 | 13.95 | -6.67% | 2,796 |
| Nov 10, 2025 | 15.24 | 15.44 | 14.82 | 14.95 | 14.95 | 6.83% | 7,538 |
| Nov 7, 2025 | 14.90 | 14.90 | 13.93 | 14.00 | 14.00 | -9.77% | 2,918 |
| Nov 6, 2025 | 16.39 | 16.54 | 15.44 | 15.51 | 15.51 | -6.73% | 2,295 |
| Nov 5, 2025 | 16.79 | 17.11 | 16.44 | 16.63 | 16.63 | -3.68% | 14,722 |
| Nov 4, 2025 | 17.32 | 17.58 | 17.20 | 17.27 | 17.27 | -1.36% | 847 |
| Nov 3, 2025 | 16.88 | 17.74 | 16.31 | 17.51 | 17.51 | 2.40% | 988 |
| Oct 31, 2025 | 19.23 | 19.25 | 17.14 | 17.10 | 17.10 | -5.77% | 3,133 |
| Oct 30, 2025 | 19.10 | 19.10 | 18.14 | 18.14 | 18.14 | -4.68% | 31 |
| Oct 29, 2025 | 18.79 | 19.14 | 18.60 | 19.03 | 19.03 | -2.26% | 1,640 |
| Oct 28, 2025 | 19.52 | 19.90 | 19.42 | 19.47 | 19.47 | 0.95% | 371 |
| Oct 27, 2025 | 19.18 | 19.29 | 18.80 | 19.29 | 19.29 | 3.41% | 969 |
| Oct 24, 2025 | 18.02 | 18.37 | 17.91 | 18.65 | 18.65 | 7.08% | 316 |
| Oct 23, 2025 | 16.87 | 17.45 | 16.45 | 17.42 | 17.42 | 6.57% | 6,827 |
| Oct 22, 2025 | 17.10 | 17.93 | 16.34 | 16.34 | 16.34 | -12.65% | 1,737 |
| Oct 21, 2025 | 18.53 | 18.77 | 17.98 | 18.71 | 18.71 | -2.45% | 3,538 |
| Oct 20, 2025 | 17.97 | 19.11 | 17.72 | 19.18 | 19.18 | 17.89% | 5,964 |
| Oct 17, 2025 | 15.29 | 16.41 | 15.23 | 16.27 | 16.27 | -10.86% | 14,078 |
| Oct 16, 2025 | 19.82 | 19.82 | 18.34 | 18.25 | 18.25 | -5.78% | 1,974 |
| Oct 15, 2025 | 18.64 | 19.68 | 18.64 | 19.37 | 19.37 | 2.49% | 2,452 |
| Oct 14, 2025 | 18.18 | 18.18 | 17.40 | 18.90 | 18.90 | 0.18% | 1,044 |
| Oct 13, 2025 | 18.02 | 19.33 | 18.02 | 18.87 | 18.87 | -1.06% | 2,331 |
| Oct 10, 2025 | 19.25 | 20.46 | 18.99 | 19.07 | 19.07 | 2.85% | 10,713 |
| Oct 9, 2025 | 18.91 | 19.20 | 18.66 | 18.54 | 18.54 | 0.12% | 3,322 |
| Oct 8, 2025 | 19.25 | 19.25 | 17.88 | 18.52 | 18.52 | 3.81% | 1,842 |
| Oct 7, 2025 | 19.52 | 19.52 | 17.67 | 17.84 | 17.84 | -5.17% | 5,497 |
| Oct 6, 2025 | 17.12 | 18.83 | 16.90 | 18.81 | 18.81 | 8.19% | 2,153 |
| Oct 3, 2025 | 16.50 | 17.38 | 16.50 | 17.39 | 17.39 | 5.61% | 2,443 |
| Oct 2, 2025 | 16.01 | 16.69 | 16.01 | 16.46 | 16.46 | 1.32% | 3,205 |
| Oct 1, 2025 | 16.90 | 16.90 | 15.94 | 16.25 | 16.25 | -1.68% | 2,462 |
| Sep 30, 2025 | 16.89 | 17.60 | 16.27 | 16.53 | 16.53 | 1.65% | 5,856 |
| Sep 29, 2025 | 15.52 | 16.55 | 15.47 | 16.26 | 16.26 | 11.65% | 2,741 |
| Sep 26, 2025 | 14.65 | 15.27 | 14.41 | 14.56 | 14.56 | 0.03% | 3,837 |
| Sep 25, 2025 | 15.23 | 15.39 | 14.50 | 14.56 | 14.56 | -7.65% | 2,338 |
| Sep 24, 2025 | 15.20 | 17.00 | 14.87 | 15.77 | 15.77 | 3.53% | 4,563 |
| Sep 23, 2025 | 14.94 | 15.34 | 14.89 | 15.23 | 15.23 | 3.70% | 529 |
| Sep 22, 2025 | 14.43 | 14.95 | 14.31 | 14.68 | 14.68 | -4.06% | 17,046 |
| Sep 19, 2025 | 14.87 | 15.22 | 14.80 | 15.31 | 15.31 | 1.15% | 270 |
| Sep 18, 2025 | 15.68 | 15.68 | 14.97 | 15.13 | 15.13 | 1.23% | 338 |
| Sep 17, 2025 | 14.85 | 15.00 | 14.60 | 14.95 | 14.95 | 4.04% | 12,470 |
| Sep 16, 2025 | 14.36 | 14.86 | 14.21 | 14.37 | 14.37 | 1.70% | 553 |
| Sep 15, 2025 | 14.16 | 14.23 | 13.54 | 14.13 | 14.13 | 4.76% | 330 |
| Sep 12, 2025 | 13.56 | 13.56 | 13.35 | 13.49 | 13.49 | -5.27% | 387 |
| Sep 11, 2025 | 14.10 | 14.72 | 13.91 | 14.24 | 14.24 | 6.06% | 1,323 |
| Sep 10, 2025 | 13.00 | 13.87 | 13.00 | 13.42 | 13.42 | 8.40% | 10,109 |
| Sep 9, 2025 | 11.89 | 12.05 | 11.89 | 12.38 | 12.38 | 9.32% | 610 |
| Sep 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3.09% | - |
| Sep 5, 2025 | 11.54 | 11.60 | 10.86 | 10.99 | 10.99 | -3.41% | 345 |
| Sep 4, 2025 | 11.40 | 11.45 | 11.40 | 11.37 | 11.37 | -4.18% | 270 |
| Sep 3, 2025 | 12.06 | 12.25 | 12.06 | 11.87 | 11.87 | -0.44% | 670 |
| Sep 2, 2025 | 11.83 | 12.15 | 11.83 | 11.92 | 11.92 | 8.38% | 3,570 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.32% | - |
| Aug 29, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.29% | - |
| Aug 28, 2025 | 11.75 | 11.92 | 11.68 | 11.89 | 11.89 | 0.39% | 595 |
| Aug 27, 2025 | 11.75 | 11.98 | 11.75 | 11.84 | 11.84 | 3.13% | 515 |
| Aug 26, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.59% | - |
| Aug 25, 2025 | 10.85 | 11.09 | 10.85 | 11.19 | 11.19 | -1.15% | 60 |
| Aug 22, 2025 | 10.61 | 11.27 | 10.61 | 11.32 | 11.32 | 5.83% | 191 |
| Aug 21, 2025 | 10.69 | 11.30 | 10.66 | 10.70 | 10.70 | 3.54% | 872 |
| Aug 20, 2025 | 10.30 | 10.30 | 9.69 | 10.33 | 10.33 | -0.44% | 371 |
| Aug 19, 2025 | 11.07 | 11.07 | 10.45 | 10.38 | 10.38 | 1.07% | 10,000 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.87% | - |
| Aug 14, 2025 | 9.92 | 10.05 | 9.61 | 9.79 | 9.79 | -0.39% | 331 |
| Aug 13, 2025 | 9.50 | 9.92 | 9.50 | 9.83 | 9.83 | 0.54% | 340 |
| Aug 12, 2025 | 9.53 | 9.76 | 9.53 | 9.78 | 9.78 | -0.61% | 281 |
| Aug 11, 2025 | 9.92 | 9.93 | 9.88 | 9.84 | 9.84 | 3.71% | 1,980 |
| Aug 8, 2025 | 9.96 | 9.98 | 9.94 | 9.49 | 9.49 | -5.39% | 1,510 |
| Aug 7, 2025 | 10.01 | 10.19 | 10.01 | 10.03 | 10.03 | 7.54% | 1,072 |
| Aug 6, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | -0.69% | 425 |
| Aug 5, 2025 | 9.75 | 9.88 | 9.50 | 9.39 | 9.39 | -4.61% | 3,092 |
| Aug 4, 2025 | 9.69 | 9.93 | 9.60 | 9.84 | 9.84 | 1.76% | 655 |
| Aug 1, 2025 | 10.71 | 10.81 | 9.41 | 9.67 | 9.67 | -19.04% | 4,976 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | 0.34% | 1,160 |
| Jul 30, 2025 | 11.89 | 11.99 | 11.85 | 11.91 | 11.91 | 1.04% | 2,013 |
| Jul 29, 2025 | 12.25 | 12.57 | 12.25 | 11.78 | 11.78 | -3.77% | 1,160 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.19 | 12.25 | 12.25 | 1.19% | 1,007 |
| Jul 25, 2025 | 12.12 | 12.18 | 12.11 | 12.10 | 12.10 | -1.48% | 1,520 |
| Jul 24, 2025 | 12.21 | 12.24 | 12.13 | 12.28 | 12.28 | 0.64% | 760 |
| Jul 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.77% | - |
| Jul 22, 2025 | 12.33 | 12.35 | 11.50 | 11.99 | 11.99 | -8.30% | 2,971 |
| Jul 21, 2025 | 12.21 | 12.98 | 12.06 | 13.08 | 13.08 | 13.48% | 11,748 |
| Jul 18, 2025 | 11.55 | 11.95 | 11.55 | 11.53 | 11.53 | 0.12% | 1,745 |