Skip to main content
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
14.70
+0.54 (3.78%)
At close: Mar 9, 2026, 4:00 PM EDT
14.56
-0.14 (-0.95%)
After-hours: Mar 9, 2026, 7:33 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.9114.7913.5714.6914.693.71%17,205,964
Mar 6, 202615.0615.0913.9414.1714.17-9.20%20,687,881
Mar 5, 202616.4516.6115.0515.6015.60-5.63%20,986,201
Mar 4, 202615.7117.0215.5216.5316.538.11%21,054,095
Mar 3, 202615.9216.2915.1515.2915.29-6.94%24,574,963
Mar 2, 202615.6016.9015.5016.4316.430.86%19,439,128
Feb 27, 202616.6916.9415.7816.2916.29-4.68%15,451,758
Feb 26, 202616.8017.2216.5417.0917.090.06%12,567,166
Feb 25, 202617.0317.4116.7417.0817.083.52%17,440,352
Feb 24, 202615.7916.7815.3916.5016.505.43%16,964,192
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,872,169
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,371,215
Feb 19, 202615.2716.2515.1216.2216.224.71%17,085,179
Feb 18, 202615.2516.0615.0515.4915.495.73%24,858,788
Feb 17, 202614.7815.0714.0914.6514.65-3.75%15,630,205
Feb 13, 202614.3915.6214.0115.2215.227.18%19,770,041
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,854,611
Feb 11, 202614.9515.1214.2814.8014.80-0.20%16,998,957
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,685,006
Feb 9, 202613.9015.1213.8014.9714.973.60%18,113,176
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,079,264
Feb 5, 202613.6414.1811.8112.0612.06-14.71%31,404,571
Feb 4, 202615.0215.1113.4614.1414.14-7.82%25,996,931
Feb 3, 202615.4716.2014.7215.3415.340.13%18,768,288
Feb 2, 202615.0915.7914.8015.3215.32-0.97%15,953,455
Jan 30, 202616.4416.5915.2515.4715.47-8.84%19,661,803
Jan 29, 202617.2217.3016.0516.9716.97-3.30%18,647,863
Jan 28, 202617.7218.0417.1717.5517.55-14,605,325
Jan 27, 202616.3217.7116.1917.5517.558.13%18,849,012
Jan 26, 202617.1617.1716.2016.2316.23-6.08%20,019,387
Jan 23, 202617.0718.4516.5517.2817.281.17%22,985,448
Jan 22, 202617.4117.6816.8017.0817.08-0.99%13,647,176
Jan 21, 202618.2518.7516.9617.2517.25-4.70%21,079,177
Jan 20, 202617.8418.9817.8018.1018.10-5.93%25,353,356
Jan 16, 202617.7319.3917.3019.2419.2416.11%53,701,058
Jan 15, 202616.9017.3316.5116.5716.57-4.27%15,568,033
Jan 14, 202617.3017.9416.7617.3117.313.34%27,729,097
Jan 13, 202616.6616.9516.1516.7516.751.82%19,757,475
Jan 12, 202615.3016.4614.9916.4516.457.38%20,866,171
Jan 9, 202615.5016.0915.2015.3215.321.26%16,439,453
Jan 8, 202615.0515.4914.8415.1315.13-0.92%13,371,856
Jan 7, 202614.9315.3514.5915.2715.271.94%17,491,919
Jan 6, 202614.7915.2514.3814.9814.981.28%14,039,831
Jan 5, 202614.7514.9614.3614.7914.794.45%14,201,203
Jan 2, 202613.0114.4012.6514.1614.1611.76%21,653,549
Dec 31, 202512.7713.0712.6212.6712.67-0.24%10,971,587
Dec 30, 202513.3713.4812.7012.7012.70-3.86%13,824,405
Dec 29, 202513.1613.6513.0513.2113.21-1.71%8,623,452
Dec 26, 202513.9313.9513.3813.4413.44-3.45%8,972,056
Dec 24, 202513.8413.9313.5413.9213.921.83%4,460,598
Dec 23, 202514.0814.2313.6413.6713.67-5.07%11,055,541
Dec 22, 202515.0315.0914.2914.4014.40-0.69%13,007,862
Dec 19, 202513.7314.6413.6914.5014.508.37%19,399,823
Dec 18, 202513.4813.7413.1213.3813.383.24%14,402,684
Dec 17, 202513.6713.9912.8412.9612.96-3.79%14,833,726
Dec 16, 202513.5713.8613.0813.4713.47-1.75%13,951,363
Dec 15, 202515.2915.2913.5713.7113.71-10.39%19,176,497
Dec 12, 202515.7516.2715.0315.3015.30-2.86%18,277,366
Dec 11, 202515.2015.8114.6615.7515.751.16%21,134,859
Dec 10, 202515.3215.8315.1115.5715.570.39%14,876,195
Dec 9, 202514.6415.9714.4115.5115.513.68%15,477,911
Dec 8, 202515.1315.4114.7614.9614.960.13%12,472,041
Dec 5, 202515.3315.4314.7014.9414.94-4.17%15,302,815
Dec 4, 202515.4315.8515.2215.5915.59-0.32%12,930,044
Dec 3, 202515.2015.6814.8915.6415.642.76%14,093,958
Dec 2, 202515.8516.2515.2015.2215.22-1.68%21,975,192
Dec 1, 202515.2415.8114.8815.4815.48-4.03%19,149,445
Nov 28, 202515.7216.6515.5616.1316.137.82%21,219,102
Nov 26, 202514.5815.2414.2314.9614.963.96%19,374,748
Nov 25, 202513.6314.4413.1314.3914.393.67%21,051,285
Nov 24, 202513.0613.9112.8313.8813.889.21%17,483,145
Nov 21, 202512.5012.9112.0412.7112.71-0.55%18,271,707
Nov 20, 202514.0814.3312.7412.7812.78-4.27%21,872,452
Nov 19, 202513.9714.4613.0413.3513.35-4.23%21,392,354
Nov 18, 202513.6314.2413.4613.9413.940.43%18,309,411
Nov 17, 202513.7714.2413.3413.8813.88-0.50%22,867,697
Nov 14, 202513.2114.5412.7513.9513.950.50%31,664,728
Nov 13, 202515.0715.2013.6013.8813.88-10.22%28,407,472
Nov 12, 202516.4716.4715.0815.4615.46-4.21%24,259,756
Nov 11, 202516.8116.8215.9216.1416.14-6.81%22,278,665
Nov 10, 202517.7918.0017.0517.3217.321.82%17,622,697
Nov 7, 202516.5917.1315.9717.0117.01-1.90%22,442,147
Nov 6, 202518.8318.9017.3017.3417.34-8.59%22,686,982
Nov 5, 202519.4219.7318.4118.9718.97-1.58%32,493,601
Nov 4, 202519.6920.9319.0619.2819.28-6.97%25,277,276
Nov 3, 202520.8921.8319.9520.7220.724.75%33,715,641
Oct 31, 202521.7121.9119.3119.7819.78-6.21%33,356,005
Oct 30, 202521.4621.8320.7421.0921.09-4.87%20,561,274
Oct 29, 202522.0322.5821.0622.1722.172.85%25,248,081
Oct 28, 202522.9523.2421.4321.5621.56-6.28%22,936,616
Oct 27, 202522.2323.4921.5723.0023.007.38%21,638,889
Oct 24, 202521.2721.8920.9021.4221.424.54%15,624,677
Oct 23, 202519.1520.9619.1520.4920.497.90%17,813,399
Oct 22, 202520.2220.5818.3918.9918.99-8.13%20,084,786
Oct 21, 202521.5922.1920.4920.6720.67-6.09%18,231,067
Oct 20, 202521.0622.5520.6122.0122.019.89%22,037,438
Oct 17, 202518.8120.2918.5020.0320.032.46%22,556,528
Oct 16, 202522.1122.1119.4019.5519.55-11.66%22,941,112
Oct 15, 202522.8023.0121.4922.1322.13-0.27%19,314,933
Oct 14, 202520.8422.9320.0722.1922.192.26%26,294,732