Riot Platforms, Inc. RIOT
NASDAQ · United States · Technology Services
$20.15-1.24 (-5.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.15 | -5.80% | $21.78 | $21.80 | $20.11 | 12.78M |
| 2026-09-29 | $21.39 | -1.06% | $22.12 | $22.36 | $21.34 | 11.87M |
| 2026-09-28 | $21.62 | -6.00% | $22.50 | $22.85 | $21.57 | 12.55M |
| 2026-09-25 | $23.00 | -2.04% | $23.53 | $23.64 | $22.31 | 16.68M |
| 2026-09-24 | $23.48 | -4.90% | $24.10 | $24.92 | $23.45 | 21.98M |
| 2026-09-23 | $24.69 | -0.96% | $24.52 | $25.27 | $24.42 | 16.81M |
| 2026-09-22 | $24.93 | +3.10% | $23.75 | $25.39 | $23.70 | 19.49M |
| 2026-09-21 | $24.18 | +1.81% | $24.80 | $25.07 | $23.97 | 21.92M |
| 2026-09-18 | $23.75 | +8.55% | $22.64 | $24.09 | $22.20 | 24.63M |
| 2026-09-17 | $21.88 | +7.52% | $21.31 | $22.07 | $20.65 | 17.16M |
| 2026-09-16 | $20.35 | +3.30% | $20.00 | $20.94 | $19.85 | 16.16M |
| 2026-09-15 | $19.70 | -5.97% | $20.55 | $20.72 | $19.51 | 13.72M |
| 2026-09-14 | $20.95 | -2.42% | $20.45 | $21.41 | $20.09 | 11.08M |
| 2026-09-11 | $21.47 | +2.48% | $21.42 | $22.05 | $20.95 | 11.62M |
| 2026-09-10 | $20.95 | -5.07% | $21.21 | $21.81 | $20.78 | 10.26M |
| 2026-09-09 | $22.07 | -0.85% | $22.55 | $22.70 | $21.61 | 14.78M |
| 2026-09-08 | $22.26 | +2.11% | $21.76 | $22.87 | $21.65 | 14.85M |
| 2026-09-04 | $21.80 | +3.12% | $20.74 | $21.83 | $20.66 | 15.37M |
| 2026-09-03 | $21.14 | +13.44% | $18.70 | $21.20 | $18.47 | 23.42M |
| 2026-09-02 | $18.64 | +4.75% | $17.65 | $18.89 | $17.39 | 13.89M |
| 2026-09-01 | $17.79 | -6.34% | $18.40 | $18.54 | $17.68 | 15.01M |
| 2026-08-31 | $19.00 | +0.03% | $18.83 | $19.04 | $18.12 | 11.03M |
| 2026-08-28 | $18.99 | -9.05% | $20.52 | $20.61 | $18.75 | 17.34M |
| 2026-08-27 | $20.88 | +1.31% | $21.13 | $21.85 | $20.65 | 15.33M |
| 2026-08-26 | $20.61 | -3.24% | $20.91 | $21.33 | $20.49 | 9.17M |
| 2026-08-25 | $21.30 | +6.50% | $19.88 | $21.60 | $19.57 | 16.58M |
| 2026-08-24 | $20.00 | +0.86% | $20.02 | $20.87 | $19.60 | 15.30M |
| 2026-08-21 | $19.83 | -5.48% | $21.67 | $22.20 | $19.56 | 27.43M |
| 2026-08-20 | $20.98 | +8.26% | $19.80 | $21.02 | $19.62 | 22.47M |
| 2026-08-19 | $19.38 | +2.49% | $18.88 | $19.89 | $17.86 | 22.44M |
| 2026-08-18 | $18.91 | -5.64% | $19.46 | $19.96 | $18.77 | 16.54M |
| 2026-08-17 | $20.04 | +5.39% | $18.95 | $20.08 | $18.90 | 17.71M |
| 2026-08-14 | $19.01 | -1.02% | $18.82 | $19.55 | $18.45 | 17.06M |
| 2026-08-13 | $19.21 | -5.46% | $19.98 | $20.86 | $19.04 | 24.44M |
| 2026-08-12 | $20.32 | +0.40% | $21.58 | $22.21 | $20.19 | 34.47M |
| 2026-08-11 | $20.24 | +4.33% | $23.57 | $23.66 | $19.34 | 76.37M |
| 2026-08-10 | $19.40 | -5.46% | $20.45 | $20.46 | $19.12 | 20.89M |
| 2026-08-07 | $20.52 | -3.25% | $21.94 | $22.17 | $20.32 | 12.23M |
| 2026-08-06 | $21.21 | -1.35% | $21.03 | $22.55 | $20.57 | 16.30M |
| 2026-08-05 | $21.50 | -0.28% | $22.61 | $23.84 | $21.41 | 29.34M |
| 2026-08-04 | $21.56 | +0.65% | $21.27 | $22.33 | $20.84 | 17.39M |
| 2026-08-03 | $21.42 | +6.20% | $19.62 | $21.67 | $19.36 | 16.52M |
| 2026-07-31 | $20.17 | -8.82% | $22.99 | $23.15 | $20.02 | 20.99M |
| 2026-07-30 | $22.12 | +21.27% | $20.03 | $22.70 | $19.96 | 25.69M |
| 2026-07-29 | $18.24 | -14.12% | $21.00 | $21.05 | $18.13 | 23.23M |
| 2026-07-28 | $21.24 | -3.32% | $21.06 | $21.48 | $20.06 | 16.28M |
| 2026-07-27 | $21.97 | -2.49% | $22.60 | $22.91 | $21.15 | 13.97M |
| 2026-07-24 | $22.53 | -5.57% | $23.26 | $23.75 | $22.35 | 14.53M |
| 2026-07-23 | $23.86 | +2.05% | $23.36 | $25.17 | $23.30 | 24.20M |
| 2026-07-22 | $23.38 | +8.79% | $20.96 | $23.65 | $20.81 | 28.12M |
| 2026-07-21 | $21.49 | +7.99% | $20.30 | $21.77 | $20.02 | 17.60M |
| 2026-07-20 | $19.90 | +8.98% | $18.76 | $20.14 | $18.68 | 19.36M |
| 2026-07-17 | $18.26 | -2.98% | $18.02 | $19.07 | $17.44 | 16.29M |
| 2026-07-16 | $18.82 | -6.37% | $19.45 | $19.70 | $18.29 | 17.60M |
| 2026-07-15 | $20.10 | -0.45% | $20.17 | $20.65 | $19.36 | 13.34M |
| 2026-07-14 | $20.19 | 0.00% | $21.20 | $21.57 | $19.57 | 13.88M |
| 2026-07-13 | $20.19 | -3.70% | $20.75 | $20.93 | $19.41 | 16.01M |
| 2026-07-10 | $20.97 | -2.53% | $21.55 | $21.81 | $20.56 | 12.01M |
| 2026-07-09 | $21.51 | +1.99% | $22.02 | $22.42 | $21.24 | 14.90M |
| 2026-07-08 | $21.09 | -0.38% | $21.23 | $21.83 | $20.48 | 14.04M |
| 2026-07-07 | $21.17 | -7.43% | $22.19 | $22.40 | $20.51 | 12.75M |
| 2026-07-06 | $22.87 | +3.44% | $22.81 | $24.39 | $22.69 | 17.61M |
| 2026-07-02 | $22.11 | -7.72% | $23.91 | $24.00 | $21.58 | 18.78M |
| 2026-07-01 | $23.96 | -12.49% | $26.86 | $26.88 | $23.72 | 21.72M |
| 2026-06-30 | $27.38 | -1.33% | $27.35 | $27.53 | $26.30 | 16.74M |
| 2026-06-29 | $27.75 | -2.87% | $28.81 | $29.11 | $26.18 | 19.20M |
| 2026-06-26 | $28.57 | +2.92% | $27.06 | $28.90 | $26.28 | 28.26M |
| 2026-06-25 | $27.76 | +1.24% | $28.23 | $28.49 | $25.56 | 16.69M |
| 2026-06-24 | $27.42 | -4.43% | $28.59 | $28.91 | $26.63 | 14.68M |
| 2026-06-23 | $28.69 | +0.21% | $27.10 | $29.55 | $26.75 | 11.31M |
| 2026-06-22 | $28.63 | +1.89% | $28.44 | $30.32 | $28.18 | 15.86M |
| 2026-06-18 | $28.10 | +2.44% | $28.47 | $28.80 | $27.59 | 14.05M |
| 2026-06-17 | $27.43 | +0.04% | $27.26 | $28.79 | $27.09 | 11.37M |
| 2026-06-16 | $27.42 | +0.15% | $27.17 | $28.47 | $27.17 | 12.15M |
| 2026-06-15 | $27.38 | +2.89% | $28.45 | $28.48 | $27.24 | 10.72M |
| 2026-06-12 | $26.61 | +1.80% | $26.68 | $27.59 | $26.33 | 10.18M |
| 2026-06-11 | $26.14 | +8.55% | $24.23 | $26.43 | $24.09 | 15.85M |
| 2026-06-10 | $24.08 | -4.80% | $24.72 | $25.69 | $23.67 | 17.14M |
| 2026-06-09 | $25.30 | -1.54% | $26.45 | $27.20 | $23.91 | 19.28M |
| 2026-06-08 | $25.69 | +4.18% | $25.36 | $26.17 | $24.31 | 12.92M |
| 2026-06-05 | $24.66 | -10.23% | $26.51 | $26.51 | $23.98 | 18.38M |
| 2026-06-04 | $27.47 | -0.65% | $26.51 | $28.08 | $26.06 | 16.21M |
| 2026-06-03 | $27.65 | +1.21% | $27.68 | $28.64 | $27.25 | 16.04M |
| 2026-06-02 | $27.32 | -3.29% | $28.23 | $28.94 | $26.95 | 17.87M |
| 2026-06-01 | $28.25 | +4.21% | $26.58 | $28.84 | $25.85 | 18.95M |
| 2026-05-29 | $27.11 | -2.27% | $27.47 | $27.85 | $26.58 | 18.70M |
| 2026-05-28 | $27.74 | +2.97% | $26.73 | $28.54 | $26.46 | 19.17M |
| 2026-05-27 | $26.94 | +3.30% | $26.49 | $27.39 | $25.67 | 16.78M |
| 2026-05-26 | $26.08 | +6.49% | $25.16 | $26.30 | $25.14 | 16.73M |
| 2026-05-22 | $24.49 | +0.08% | $24.59 | $25.07 | $24.31 | 11.15M |