Riot Platforms, Inc. (BCBA:RIOT)
Argentina
· Delayed Price · Currency is ARS 8,295.00
-915.00 (-9.93%)
At close: Apr 28, 2026
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,195.00 | 9,195.00 | 8,270.00 | 8,295.00 | 8,295.00 | -9.93% | 38,749 |
| Apr 27, 2026 | 9,160.00 | 9,450.00 | 9,055.00 | 9,210.00 | 9,210.00 | -0.97% | 53,185 |
| Apr 24, 2026 | 9,225.00 | 9,405.00 | 9,085.00 | 9,300.00 | 9,300.00 | 4.61% | 51,620 |
| Apr 23, 2026 | 9,085.00 | 9,300.00 | 8,805.00 | 8,890.00 | 8,890.00 | -1.71% | 54,532 |
| Apr 22, 2026 | 8,880.00 | 9,110.00 | 8,850.00 | 9,045.00 | 9,045.00 | 6.22% | 49,104 |
| Apr 21, 2026 | 8,850.00 | 8,975.00 | 8,475.00 | 8,515.00 | 8,515.00 | -5.07% | 13,403 |
| Apr 20, 2026 | 8,800.00 | 9,265.00 | 8,565.00 | 8,970.00 | 8,970.00 | 1.87% | 93,458 |
| Apr 17, 2026 | 8,380.00 | 8,940.00 | 8,260.00 | 8,805.00 | 8,805.00 | 7.97% | 48,349 |
| Apr 16, 2026 | 8,375.00 | 8,395.00 | 7,800.00 | 8,155.00 | 8,155.00 | -2.97% | 50,185 |
| Apr 15, 2026 | 8,465.00 | 8,755.00 | 8,070.00 | 8,405.00 | 8,405.00 | -5.08% | 77,185 |
| Apr 14, 2026 | 8,700.00 | 9,165.00 | 8,700.00 | 8,855.00 | 8,855.00 | 4.73% | 69,204 |
| Apr 13, 2026 | 7,955.00 | 8,520.00 | 7,850.00 | 8,455.00 | 8,455.00 | 3.81% | 27,120 |
| Apr 10, 2026 | 8,240.00 | 8,400.00 | 8,130.00 | 8,145.00 | 8,145.00 | -0.67% | 40,703 |
| Apr 9, 2026 | 7,945.00 | 8,440.00 | 7,945.00 | 8,200.00 | 8,200.00 | 3.21% | 84,399 |
| Apr 8, 2026 | 7,010.00 | 8,015.00 | 7,010.00 | 7,945.00 | 7,945.00 | 13.99% | 80,661 |
| Apr 7, 2026 | 6,645.00 | 7,000.00 | 6,570.00 | 6,970.00 | 6,970.00 | 4.81% | 53,730 |
| Apr 6, 2026 | 6,425.00 | 6,760.00 | 6,425.00 | 6,650.00 | 6,650.00 | 7.00% | 70,178 |
| Apr 1, 2026 | 6,160.00 | 6,350.00 | 6,140.00 | 6,215.00 | 6,215.00 | 2.47% | 48,207 |
| Mar 31, 2026 | 5,910.00 | 6,115.00 | 5,645.00 | 6,065.00 | 6,065.00 | 4.84% | 57,569 |
| Mar 30, 2026 | 6,345.00 | 6,420.00 | 5,685.00 | 5,785.00 | 5,785.00 | -7.81% | 30,165 |
| Mar 27, 2026 | 6,585.00 | 6,585.00 | 6,185.00 | 6,275.00 | 6,275.00 | -6.76% | 24,148 |
| Mar 26, 2026 | 7,025.00 | 7,050.00 | 6,570.00 | 6,730.00 | 6,730.00 | -8.00% | 15,734 |
| Mar 25, 2026 | 7,295.00 | 7,350.00 | 7,030.00 | 7,315.00 | 7,315.00 | 4.35% | 12,820 |
| Mar 23, 2026 | 6,695.00 | 7,070.00 | 6,675.00 | 7,010.00 | 7,010.00 | 7.52% | 16,905 |
| Mar 20, 2026 | 6,840.00 | 6,920.00 | 6,390.00 | 6,520.00 | 6,520.00 | -5.58% | 42,613 |
| Mar 19, 2026 | 6,660.00 | 6,990.00 | 6,585.00 | 6,905.00 | 6,905.00 | 0.36% | 29,116 |
| Mar 18, 2026 | 7,065.00 | 7,165.00 | 6,820.00 | 6,880.00 | 6,880.00 | -3.71% | 42,740 |
| Mar 17, 2026 | 7,025.00 | 7,335.00 | 6,945.00 | 7,145.00 | 7,145.00 | 1.35% | 20,690 |
| Mar 16, 2026 | 7,195.00 | 7,195.00 | 6,920.00 | 7,050.00 | 7,050.00 | 2.55% | 47,098 |
| Mar 13, 2026 | 7,370.00 | 7,540.00 | 6,845.00 | 6,875.00 | 6,875.00 | -2.34% | 24,745 |
| Mar 12, 2026 | 6,990.00 | 7,145.00 | 6,770.00 | 7,040.00 | 7,040.00 | -1.19% | 10,835 |
| Mar 11, 2026 | 7,250.00 | 7,400.00 | 7,000.00 | 7,125.00 | 7,125.00 | - | 64,389 |
| Mar 10, 2026 | 7,285.00 | 7,535.00 | 7,080.00 | 7,125.00 | 7,125.00 | -0.90% | 51,223 |
| Mar 9, 2026 | 6,835.00 | 7,245.00 | 6,735.00 | 7,190.00 | 7,190.00 | 2.06% | 100,450 |
| Mar 6, 2026 | 7,500.00 | 7,535.00 | 6,930.00 | 7,045.00 | 7,045.00 | -6.87% | 87,711 |
| Mar 5, 2026 | 7,995.00 | 8,115.00 | 7,390.00 | 7,565.00 | 7,565.00 | -7.18% | 78,496 |
| Mar 4, 2026 | 7,760.00 | 8,310.00 | 7,600.00 | 8,150.00 | 8,150.00 | 6.61% | 127,680 |
| Mar 3, 2026 | 7,740.00 | 8,005.00 | 7,500.00 | 7,645.00 | 7,645.00 | -2.61% | 169,896 |
| Mar 2, 2026 | 7,730.00 | 8,255.00 | 7,595.00 | 7,850.00 | 7,850.00 | 1.82% | 82,820 |
| Feb 27, 2026 | 8,345.00 | 8,390.00 | 7,700.00 | 7,710.00 | 7,710.00 | -7.61% | 61,491 |
| Feb 26, 2026 | 8,430.00 | 8,490.00 | 8,145.00 | 8,345.00 | 8,345.00 | -1.65% | 44,722 |
| Feb 25, 2026 | 8,185.00 | 8,515.00 | 8,085.00 | 8,485.00 | 8,485.00 | 6.20% | 94,219 |
| Feb 24, 2026 | 7,515.00 | 8,060.00 | 7,435.00 | 7,990.00 | 7,990.00 | 5.90% | 78,536 |
| Feb 23, 2026 | 7,335.00 | 7,660.00 | 7,235.00 | 7,545.00 | 7,545.00 | 1.07% | 63,773 |
| Feb 20, 2026 | 7,895.00 | 8,275.00 | 7,435.00 | 7,465.00 | 7,465.00 | -2.29% | 109,850 |
| Feb 19, 2026 | 7,390.00 | 7,700.00 | 7,300.00 | 7,640.00 | 7,640.00 | 2.62% | 105,965 |
| Feb 18, 2026 | 7,465.00 | 7,820.00 | 7,335.00 | 7,445.00 | 7,445.00 | -0.87% | 119,732 |
| Feb 13, 2026 | 7,005.00 | 7,635.00 | 6,875.00 | 7,510.00 | 7,510.00 | 7.44% | 140,303 |
| Feb 12, 2026 | 7,240.00 | 7,380.00 | 6,840.00 | 6,990.00 | 6,990.00 | -3.85% | 122,946 |
| Feb 11, 2026 | 7,345.00 | 7,425.00 | 7,025.00 | 7,270.00 | 7,270.00 | -1.36% | 78,711 |
| Feb 10, 2026 | 7,280.00 | 7,465.00 | 7,120.00 | 7,370.00 | 7,370.00 | -0.27% | 119,869 |
| Feb 9, 2026 | 7,100.00 | 7,420.00 | 6,795.00 | 7,390.00 | 7,390.00 | 3.57% | 136,442 |
| Feb 6, 2026 | 6,360.00 | 7,195.00 | 6,360.00 | 7,135.00 | 7,135.00 | 14.62% | 89,861 |
| Feb 5, 2026 | 6,800.00 | 7,050.00 | 6,210.00 | 6,225.00 | 6,225.00 | -11.76% | 89,593 |
| Feb 4, 2026 | 7,510.00 | 7,625.00 | 6,720.00 | 7,055.00 | 7,055.00 | -6.49% | 134,940 |
| Feb 3, 2026 | 7,685.00 | 8,050.00 | 7,335.00 | 7,545.00 | 7,545.00 | -3.15% | 49,458 |
| Feb 2, 2026 | 7,525.00 | 7,850.00 | 7,295.00 | 7,790.00 | 7,790.00 | -0.45% | 64,170 |
| Jan 30, 2026 | 8,405.00 | 8,405.00 | 7,665.00 | 7,825.00 | 7,825.00 | -7.89% | 142,460 |
| Jan 29, 2026 | 8,755.00 | 8,835.00 | 8,090.00 | 8,495.00 | 8,495.00 | -4.12% | 100,164 |
| Jan 28, 2026 | 9,015.00 | 9,015.00 | 8,625.00 | 8,860.00 | 8,860.00 | 1.55% | 142,251 |
| Jan 27, 2026 | 8,275.00 | 8,785.00 | 8,190.00 | 8,725.00 | 8,725.00 | 5.76% | 317,906 |
| Jan 26, 2026 | 8,715.00 | 8,715.00 | 8,235.00 | 8,250.00 | 8,250.00 | -8.28% | 117,666 |
| Jan 23, 2026 | 8,520.00 | 9,250.00 | 8,330.00 | 8,995.00 | 8,995.00 | 5.64% | 52,131 |
| Jan 22, 2026 | 8,965.00 | 8,965.00 | 8,445.00 | 8,515.00 | 8,515.00 | -3.68% | 47,698 |
| Jan 21, 2026 | 9,245.00 | 9,465.00 | 8,585.00 | 8,840.00 | 8,840.00 | -4.69% | 140,007 |
| Jan 20, 2026 | 9,200.00 | 9,575.00 | 8,965.00 | 9,275.00 | 9,275.00 | 0.82% | 173,630 |
| Jan 19, 2026 | 9,505.00 | 9,600.00 | 8,770.00 | 9,200.00 | 9,200.00 | -3.00% | 12,464 |
| Jan 16, 2026 | 8,505.00 | 9,600.00 | 8,365.00 | 9,485.00 | 9,485.00 | 10.48% | 358,891 |
| Jan 15, 2026 | 8,750.00 | 8,800.00 | 8,355.00 | 8,585.00 | 8,585.00 | -5.19% | 117,841 |
| Jan 14, 2026 | 8,575.00 | 9,080.00 | 8,525.00 | 9,055.00 | 9,055.00 | 8.18% | 148,715 |
| Jan 13, 2026 | 8,440.00 | 8,650.00 | 8,220.00 | 8,370.00 | 8,370.00 | 1.52% | 73,125 |
| Jan 12, 2026 | 7,685.00 | 8,280.00 | 7,625.00 | 8,245.00 | 8,245.00 | 5.71% | 106,960 |
| Jan 9, 2026 | 7,900.00 | 8,200.00 | 7,770.00 | 7,800.00 | 7,800.00 | 1.30% | 58,597 |
| Jan 8, 2026 | 7,710.00 | 7,875.00 | 7,570.00 | 7,700.00 | 7,700.00 | - | 41,404 |
| Jan 7, 2026 | 7,515.00 | 7,840.00 | 7,455.00 | 7,700.00 | 7,700.00 | 2.19% | 79,454 |
| Jan 6, 2026 | 7,520.00 | 7,765.00 | 7,355.00 | 7,535.00 | 7,535.00 | 0.27% | 28,337 |
| Jan 5, 2026 | 7,400.00 | 7,580.00 | 7,350.00 | 7,515.00 | 7,515.00 | 3.23% | 36,737 |
| Jan 2, 2026 | 6,620.00 | 7,360.00 | 6,475.00 | 7,280.00 | 7,280.00 | 9.80% | 98,040 |
| Dec 30, 2025 | 6,750.00 | 6,880.00 | 6,615.00 | 6,630.00 | 6,630.00 | -0.75% | 14,854 |
| Dec 29, 2025 | 6,800.00 | 6,950.00 | 6,645.00 | 6,680.00 | 6,680.00 | -3.19% | 15,885 |
| Dec 26, 2025 | 7,200.00 | 7,200.00 | 6,820.00 | 6,900.00 | 6,900.00 | -2.13% | 11,400 |
| Dec 24, 2025 | 7,020.00 | 7,065.00 | 6,905.00 | 7,050.00 | 7,050.00 | 0.86% | 8,423 |
| Dec 23, 2025 | 7,460.00 | 7,460.00 | 6,960.00 | 6,990.00 | 6,990.00 | -6.30% | 41,468 |
| Dec 22, 2025 | 7,360.00 | 7,755.00 | 7,360.00 | 7,460.00 | 7,460.00 | 1.57% | 71,940 |
| Dec 19, 2025 | 7,000.00 | 7,365.00 | 7,000.00 | 7,345.00 | 7,345.00 | 8.01% | 72,202 |
| Dec 18, 2025 | 6,805.00 | 7,080.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.52% | 87,332 |
| Dec 17, 2025 | 6,995.00 | 7,170.00 | 6,700.00 | 6,765.00 | 6,765.00 | -1.74% | 51,021 |
| Dec 16, 2025 | 7,080.00 | 7,120.00 | 6,720.00 | 6,885.00 | 6,885.00 | -2.06% | 60,022 |
| Dec 15, 2025 | 7,645.00 | 7,755.00 | 6,950.00 | 7,030.00 | 7,030.00 | -9.70% | 127,567 |
| Dec 12, 2025 | 7,840.00 | 8,175.00 | 7,560.00 | 7,785.00 | 7,785.00 | 2.17% | 69,825 |
| Dec 11, 2025 | 7,585.00 | 7,700.00 | 7,355.00 | 7,620.00 | 7,620.00 | -1.61% | 68,209 |
| Dec 10, 2025 | 7,830.00 | 7,885.00 | 7,565.00 | 7,745.00 | 7,745.00 | -2.39% | 34,453 |
| Dec 9, 2025 | 7,555.00 | 7,975.00 | 7,205.00 | 7,935.00 | 7,935.00 | 4.00% | 86,018 |
| Dec 5, 2025 | 7,940.00 | 7,940.00 | 7,395.00 | 7,630.00 | 7,630.00 | -4.27% | 73,873 |
| Dec 4, 2025 | 7,795.00 | 8,000.00 | 7,650.00 | 7,970.00 | 7,970.00 | 2.51% | 29,744 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 7,570.00 | 7,775.00 | 7,775.00 | -3.12% | 47,148 |
| Dec 2, 2025 | 7,920.00 | 8,215.00 | 7,790.00 | 8,025.00 | 8,025.00 | 2.29% | 81,050 |
| Dec 1, 2025 | 7,775.00 | 7,965.00 | 7,480.00 | 7,845.00 | 7,845.00 | -4.68% | 86,027 |
| Nov 28, 2025 | 8,000.00 | 8,420.00 | 7,720.00 | 8,230.00 | 8,230.00 | 4.57% | 142,993 |
| Nov 27, 2025 | 7,800.00 | 8,100.00 | 7,435.00 | 7,870.00 | 7,870.00 | 1.75% | 6,867 |